Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25 | -7.28862973761 | 343 | 358.77 | 308.01 | 252 | 334.63056548 | FU |
| 4 | -52.02 | -14.0586995298 | 370.02 | 382.09 | 308.01 | 203 | 354.02266466 | FU |
| 12 | -278.02 | -46.6460857018 | 596.02 | 601.59 | 308.01 | 459 | 430.4633574 | FU |
| 26 | -982 | -75.5384615385 | 1300 | 1367 | 308.01 | 395 | 661.37572409 | FU |
| 52 | -982 | -75.5384615385 | 1300 | 1367 | 308.01 | 395 | 661.37572409 | FU |
| 156 | -982 | -75.5384615385 | 1300 | 1367 | 308.01 | 395 | 661.37572409 | FU |
| 260 | -982 | -75.5384615385 | 1300 | 1367 | 308.01 | 395 | 661.37572409 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 318 | -12 | -3.64 | 335 | 340 | 308.01 | 759 |
| 1732570140 | 330 | -3 | -0.90 | 332 | 333 | 310.02999 | 218 |
| 1732310940 | 333 | 5.84 | 1.79 | 327.20999 | 334.77999 | 310 | 213 |
| 1732224600 | 327.16 | -19.61 | -5.66 | 340 | 344.97 | 323.05 | 288 |
| 1732051800 | 346.77 | 3.77 | 1.10 | 343 | 358.77 | 330 | 289 |
| 1731965340 | 343 | -7.26 | -2.07 | 350.28 | 364.97 | 340.01 | 173 |
| 1731619800 | 350.26 | -9.72 | -2.70 | 353.17 | 364.87 | 350.01 | 177 |
| 1731533400 | 359.98 | 7.08 | 2.01 | 364.85 | 364.85 | 352.2 | 407 |
| 1731446940 | 352.9 | -9.12 | -2.52 | 362.06 | 365 | 352.31 | 483 |
| 1731360540 | 362.02 | -4.59 | -1.25 | 366.67 | 373 | 362.02 | 61 |
| 1731101400 | 366.61 | 1.31 | 0.36 | 365.31 | 371.85 | 365.3 | 235 |
| 1731014940 | 365.3 | 0 | 0.00 | 365.31 | 374.92 | 365.3 | 122 |
| 1730928600 | 365.3 | -8.61 | -2.30 | 366.06 | 369.99 | 365.3 | 150 |
| 1730842200 | 373.91 | 6.83 | 1.86 | 367.5 | 373.99 | 365.32 | 109 |
| 1730755800 | 367.08 | 1.77 | 0.48 | 366.19 | 379.99 | 365.41 | 207 |
| 1730496600 | 365.31 | -4.95 | -1.34 | 370.24 | 375.99 | 364 | 196 |
| 1730410200 | 370.26 | -3.74 | -1.00 | 376 | 377.87 | 370.03 | 35 |
| 1730323800 | 374 | -0.86 | -0.23 | 382.09 | 382.09 | 362.32 | 110 |
| 1730237340 | 374.86 | 4.84 | 1.31 | 370.02 | 380 | 370.02 | 186 |
| 1730151000 | 370.02 | -9.98 | -2.63 | 376 | 382.08 | 370.02 | 249 |
| 1729891800 | 380 | 0 | 0.00 | 374.19 | 382 | 374.19 | 176 |
| 1729805400 | 380 | 0 | 0.00 | 372.4 | 380 | 372.4 | 115 |
| 1729719000 | 380 | -2.05 | -0.54 | 382.08 | 397.83 | 371 | 646 |
| 1729632600 | 382.05 | -3.96 | -1.03 | 390.01 | 398.75 | 382.05 | 140 |
| 1729546140 | 386.01 | 4.9 | 1.29 | 382 | 394.99 | 382 | 158 |
| 1729287000 | 381.11 | 0.1 | 0.03 | 385 | 400 | 381 | 195 |
| 1729200540 | 381.01 | -0.04 | -0.01 | 381.02 | 403 | 381.01 | 203 |
| 1729114140 | 381.05 | 1.05 | 0.28 | 383.81 | 409.46 | 381.05 | 382 |
| 1729027740 | 380 | -10 | -2.56 | 390.5 | 399.98 | 380 | 267 |
| 1728941340 | 390 | -8.01 | -2.01 | 402.03 | 409.15 | 390 | 628 |
| 1728682200 | 398.01 | -6.01 | -1.49 | 403 | 403.02 | 396.51 | 113 |
| 1728595740 | 404.02 | -1 | -0.25 | 410 | 421.47 | 404.02 | 70 |
| 1728509400 | 405.02 | -0.6 | -0.15 | 405.63 | 427.99 | 403 | 112 |
| 1728422940 | 405.62 | -6.88 | -1.67 | 412.5 | 435.24 | 405.62 | 73 |
| 1728336600 | 412.5 | -12.5 | -2.94 | 432 | 438.69 | 402.05 | 425 |
| 1728077400 | 425 | -23.73 | -5.29 | 448.74 | 450 | 425 | 151 |
| 1727991000 | 448.73 | 54.23 | 13.75 | 398.45 | 464.58 | 391.01 | 583 |
| 1727904540 | 394.5 | -17.5 | -4.25 | 417.02 | 428.14 | 390 | 543 |
| 1727818200 | 412 | -28 | -6.36 | 430 | 439.96 | 410 | 579 |
| 1727731800 | 440 | 9 | 2.09 | 429 | 450 | 425.01 | 224 |
| 1727472600 | 431 | -11.3 | -2.55 | 446.73 | 449.34 | 431 | 272 |
| 1727386140 | 442.3 | -5.74 | -1.28 | 452.56 | 453 | 442.3 | 209 |
| 1727299740 | 448.04 | -5.96 | -1.31 | 459.16 | 459.17 | 448.04 | 132 |
| 1727213400 | 454 | -0.01 | -0.00 | 454.03 | 459.99 | 454 | 170 |
| 1727127000 | 454.01 | -6.99 | -1.52 | 461 | 461.31 | 447.26 | 183 |
| 1726867800 | 461 | 16 | 3.60 | 444.21 | 464.57 | 444.21 | 113 |
| 1726781400 | 445 | 3 | 0.68 | 441.99 | 449.99 | 434.03 | 115 |
| 1726695000 | 442 | -2 | -0.45 | 444 | 454.79 | 440.01 | 702 |
| 1726608600 | 444 | -2.25 | -0.50 | 450 | 454.72 | 443.03 | 778 |
| 1726522200 | 446.25 | -5.26 | -1.16 | 451 | 451 | 436.55 | 5719 |
| 1726263000 | 451.51 | -1.49 | -0.33 | 453 | 480.99 | 451.51 | 2293 |
| 1726176540 | 453 | -8.18 | -1.77 | 455.55 | 483.2 | 451.15 | 3605 |
| 1726090140 | 461.18 | -43.96 | -8.70 | 502 | 509.96 | 455.04 | 587 |
| 1726003740 | 505.14 | 0.09 | 0.02 | 502 | 514.9 | 502 | 193 |
| 1725917400 | 505.05 | -7.05 | -1.38 | 515 | 526.16999 | 505.05 | 344 |
| 1725658200 | 512.1 | -19.89 | -3.74 | 522.02 | 537.52 | 511.11 | 181 |
| 1725571800 | 531.99 | 10.99 | 2.11 | 515.01 | 552 | 515.01 | 167 |
| 1725485400 | 521 | -66 | -11.24 | 586.99 | 586.99 | 501.12 | 847 |
| 1725399000 | 587 | -3.04 | -0.52 | 596.02 | 601.59 | 546.47 | 294 |
| 1725312600 | 590.04 | -39.96 | -6.34 | 621 | 621 | 570 | 622 |
| 1725053400 | 630 | 9.9 | 1.60 | 631.95 | 631.99 | 618.01 | 131 |
| 1724967000 | 620.1 | -4.9 | -0.78 | 631.24 | 632 | 620.1 | 103 |
| 1724880600 | 625 | -0.5 | -0.08 | 629.99 | 629.99 | 620.30999 | 175 |
| 1724794140 | 625.5 | 0.5 | 0.08 | 625.01 | 632.03 | 622.02 | 168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
