Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 53.16 | 0.68 | 1.30 | 53.13 | 53.85 | 53.035 | 2659 |
| 1732296600 | 52.48 | -0.23 | -0.44 | 52.28 | 52.69 | 49.31 | 366 |
| 1732210200 | 52.71 | 0.23 | 0.45 | 52.76 | 53.235 | 52.11 | 5569 |
| 1732123800 | 52.475 | 1.09 | 2.11 | 52.5 | 52.65 | 51.895 | 1002 |
| 1732037400 | 51.39 | 0.24 | 0.47 | 51.27 | 51.445 | 50.265 | 1793 |
| 1731951000 | 51.15 | 0.59 | 1.16 | 50.74 | 51.35 | 50.3725 | 7309 |
| 1731691800 | 50.565 | -0.61 | -1.18 | 50.65 | 50.975 | 50.215 | 1365 |
| 1731605400 | 51.17 | 0.48 | 0.95 | 50.55 | 51.515 | 50.505 | 1072 |
| 1731519000 | 50.69 | -0.02 | -0.04 | 50.57 | 51.77 | 47.35 | 717 |
| 1731432600 | 50.71 | -0.77 | -1.50 | 51.33 | 51.405 | 50.375 | 5965 |
| 1731346200 | 51.48 | 0.49 | 0.96 | 51.72 | 52.2 | 50.805 | 3916 |
| 1731087000 | 50.99 | -0.24 | -0.46 | 51.14 | 51.29 | 50.52 | 706 |
| 1731000600 | 51.225 | 2.67 | 5.49 | 49.71 | 51.42 | 49.71 | 12596 |
| 1730914200 | 48.5575 | 0.25 | 0.52 | 49.05 | 49.635 | 48.0875 | 3677 |
| 1730827800 | 48.3075 | 0.37 | 0.78 | 47.69 | 48.325 | 47.69 | 12747 |
| 1730741400 | 47.935 | -0.17 | -0.35 | 48.09 | 48.355 | 47.67 | 1284 |
| 1730482200 | 48.105 | 0.45 | 0.93 | 48.085 | 48.55 | 47.55 | 408 |
| 1730395800 | 47.66 | -0.23 | -0.47 | 47.58 | 48.15 | 47.225 | 3554 |
| 1730309400 | 47.885 | -0.36 | -0.74 | 47.81 | 48.1925 | 47.6875 | 913 |
| 1730223000 | 48.2425 | 0.39 | 0.82 | 47.99 | 48.8675 | 43.9075 | 3053 |
| 1730136600 | 47.8525 | 0.45 | 0.94 | 47.475 | 47.9025 | 47.1225 | 1861 |
| 1729873800 | 47.405 | 0.24 | 0.51 | 47.155 | 47.6425 | 47.155 | 2273 |
| 1729787400 | 47.165 | 0.23 | 0.48 | 47.975 | 47.975 | 46.9725 | 1352 |
| 1729701000 | 46.94 | -0.1 | -0.22 | 47.07 | 47.41 | 46.565 | 2390 |
| 1729614600 | 47.0425 | -0.07 | -0.14 | 47.185 | 47.45 | 46.9975 | 685 |
| 1729528200 | 47.11 | -0.21 | -0.43 | 47.195 | 47.505 | 46.7175 | 2492 |
| 1729269000 | 47.315 | 0.36 | 0.77 | 47.24 | 47.5075 | 47.1475 | 2740 |
| 1729182600 | 46.955 | -0.51 | -1.07 | 47.475 | 48.5 | 46.75 | 1600 |
| 1729096200 | 47.465 | -0.04 | -0.09 | 47.48 | 47.55 | 47.1125 | 8706 |
| 1729009800 | 47.5075 | -0.47 | -0.97 | 47.62 | 47.9025 | 47.2175 | 3898 |
| 1728923400 | 47.975 | -0.28 | -0.58 | 47.935 | 48.155 | 47.6925 | 2999 |
| 1728664200 | 48.2525 | 0.12 | 0.25 | 47.82 | 48.2525 | 45.04 | 16433 |
| 1728577800 | 48.13 | -0.38 | -0.77 | 48.135 | 48.2075 | 45.05 | 2794 |
| 1728491400 | 48.505 | -0.31 | -0.62 | 48.29 | 48.6175 | 47.9825 | 6004 |
| 1728405000 | 48.81 | -0.5 | -1.02 | 48.615 | 49.01 | 48.12 | 20357 |
| 1728318600 | 49.3125 | 0.51 | 1.05 | 49.645 | 49.71 | 49.045 | 4500 |
| 1728059400 | 48.8 | 0.27 | 0.56 | 48.57 | 49.205 | 45.68 | 910 |
| 1727973000 | 48.53 | -0.35 | -0.72 | 48.735 | 49.2275 | 45.585 | 3003 |
| 1727886600 | 48.8825 | 0.42 | 0.87 | 48.815 | 49.1225 | 48.5675 | 2506 |
| 1727800200 | 48.46 | -0.55 | -1.11 | 48.895 | 49.1125 | 45.625 | 1530 |
| 1727713800 | 49.005 | -0.18 | -0.36 | 49.29 | 49.4875 | 48.645 | 1631 |
| 1727454600 | 49.1825 | 0.21 | 0.42 | 48.85 | 49.495 | 48.5675 | 4529 |
| 1727368200 | 48.975 | 0.78 | 1.62 | 48.905 | 49.7625 | 48.7325 | 7354 |
| 1727281800 | 48.1925 | 0.27 | 0.55 | 47.685 | 48.265 | 47.685 | 3250 |
| 1727195400 | 47.9275 | 0.82 | 1.74 | 47.5 | 47.9775 | 47.48 | 4581 |
| 1727109000 | 47.1075 | 0.59 | 1.26 | 46.955 | 47.305 | 44.635 | 2081 |
| 1726849800 | 46.52 | -0.59 | -1.26 | 46.73 | 47.0475 | 46.355 | 1704 |
| 1726763400 | 47.1125 | 1.03 | 2.22 | 46.94 | 47.4975 | 46.7 | 3359 |
| 1726677000 | 46.0875 | -0.45 | -0.96 | 46.125 | 46.8125 | 45.995 | 4155 |
| 1726590600 | 46.5325 | 0.5 | 1.08 | 46 | 46.655 | 46 | 944 |
| 1726504200 | 46.035 | 0.1 | 0.22 | 45.98 | 46.0825 | 45.6525 | 3739 |
| 1726245000 | 45.9325 | 1.03 | 2.28 | 45.355 | 45.9725 | 45.1225 | 6498 |
| 1726158600 | 44.9075 | 1.01 | 2.29 | 44.765 | 45.035 | 42.25 | 3740 |
| 1726072200 | 43.9 | -0.39 | -0.88 | 44 | 44.32 | 41.5475 | 146 |
| 1725985800 | 44.29 | 0.05 | 0.11 | 44.85 | 44.85 | 43.9525 | 4604 |
| 1725899400 | 44.2425 | 0.7 | 1.60 | 44.175 | 44.585 | 43.9875 | 457 |
| 1725640200 | 43.5475 | -0.56 | -1.27 | 45.11 | 45.11 | 41.7925 | 429 |
| 1725553800 | 44.1075 | -0.18 | -0.41 | 44.27 | 44.805 | 44 | 1173 |
| 1725467400 | 44.2875 | -0.22 | -0.49 | 43.87 | 44.5775 | 43.82 | 53 |
| 1725381000 | 44.505 | -0.52 | -1.15 | 45.035 | 45.16 | 42.2475 | 3057 |
| 1725294600 | 45.025 | 0.22 | 0.50 | 44.91 | 45.1725 | 44.7025 | 3333 |
| 1725035400 | 44.8025 | -0.26 | -0.57 | 45.1 | 45.28 | 44.7625 | 207 |
| 1724949000 | 45.06 | 0.52 | 1.17 | 44.54 | 45.0925 | 44.3925 | 1870 |
| 1724862600 | 44.54 | -0.54 | -1.20 | 45.065 | 45.065 | 44.5175 | 4422 |
| 1724776200 | 45.0825 | -0.25 | -0.56 | 45.16 | 45.395 | 42.2475 | 12141 |
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
