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 | 0.58 | 1.11925897337 | 51.82 | 52.65 | 51.29 | 1495095 | 52.20049226 | SP |
| 4 | 1.68 | 3.31230283912 | 50.72 | 52.65 | 49.505 | 1589473 | 51.81705991 | SP |
| 12 | 4.92 | 10.3622577928 | 47.48 | 52.65 | 46.42 | 1353285 | 50.05981637 | SP |
| 26 | 6.78 | 14.8619026743 | 45.62 | 52.65 | 43.13 | 1344494 | 48.26943396 | SP |
| 52 | 14.99 | 40.0695001337 | 37.41 | 52.65 | 37.36 | 1495867 | 45.25198792 | SP |
| 156 | 13.13 | 33.4351922587 | 39.27 | 52.65 | 27.01 | 508929 | 45.02067415 | SP |
| 260 | 24.5849 | 88.3868833835 | 27.8151 | 52.65 | 18.99 | 309358 | 44.73259945 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 52.4 | -0.21 | -0.40 | 52.6 | 52.6 | 52.28 | 1577292 |
| 1732663800 | 52.61 | 0.33 | 0.63 | 52.42 | 52.65 | 52.37 | 2033891 |
| 1732577400 | 52.28 | 0.13 | 0.25 | 52.42 | 52.57 | 52.0809 | 1137010 |
| 1732318200 | 52.15 | 0.1 | 0.19 | 52.06 | 52.229 | 51.96 | 1330643 |
| 1732231800 | 52.05 | 0.23 | 0.44 | 52.17 | 52.186461 | 51.53 | 1197609 |
| 1732145400 | 51.82 | 0.01 | 0.02 | 51.82 | 51.86 | 51.29 | 1776323 |
| 1732059000 | 51.81 | 0.23 | 0.45 | 51.22 | 51.8697 | 51.22 | 1806967 |
| 1731972600 | 51.58 | 0.15 | 0.29 | 51.41 | 51.716028 | 51.3497 | 1088925 |
| 1731713400 | 51.43 | -0.63 | -1.21 | 51.71 | 51.7652 | 51.2446 | 1162814 |
| 1731627000 | 52.06 | -0.28 | -0.53 | 52.36 | 52.38 | 51.9678 | 1336441 |
| 1731540600 | 52.34 | 0.02 | 0.04 | 52.38 | 52.53 | 52.126685 | 1521403 |
| 1731454200 | 52.32 | -0.04 | -0.08 | 52.37 | 52.4689 | 52.11 | 1116607 |
| 1731367800 | 52.36 | 0.06 | 0.11 | 52.49 | 52.5 | 52.24 | 1834446 |
| 1731108600 | 52.3 | 0.17 | 0.33 | 52.26 | 52.45 | 52.18 | 7828073 |
| 1731022200 | 52.13 | 0.4 | 0.77 | 51.92 | 52.2007 | 51.86 | 887170 |
| 1730935800 | 51.73 | 1.33 | 2.64 | 51.42 | 51.8 | 51.2197 | 968072 |
| 1730849400 | 50.4 | 0.64 | 1.29 | 49.88 | 50.405 | 49.85 | 953996 |
| 1730763000 | 49.76 | 0.02 | 0.04 | 49.82 | 49.9837 | 49.595 | 879840 |
| 1730500200 | 49.74 | 0.2 | 0.40 | 49.84 | 50.165 | 49.74 | 923819 |
| 1730413800 | 49.54 | -1.03 | -2.04 | 50.27 | 50.27 | 49.505 | 1180212 |
| 1730327400 | 50.57 | -0.08 | -0.16 | 50.72 | 50.89 | 50.49 | 825196 |
| 1730241000 | 50.65 | 0.03 | 0.06 | 50.47 | 50.77 | 50.2901 | 759774 |
| 1730154600 | 50.62 | 0.19 | 0.38 | 50.74 | 50.74 | 50.54 | 774636 |
| 1729895400 | 50.43 | -0.13 | -0.26 | 50.72 | 50.91 | 50.37 | 1342746 |
| 1729809000 | 50.56 | 0.12 | 0.24 | 50.6 | 50.6 | 50.295 | 1379394 |
| 1729722600 | 50.44 | -0.53 | -1.04 | 50.84 | 50.84 | 50.145 | 1510144 |
| 1729636200 | 50.97 | -0.05 | -0.10 | 50.77 | 51.0899 | 50.7297 | 647571 |
| 1729549800 | 51.02 | -0.03 | -0.06 | 50.96 | 51.13 | 50.77 | 781882 |
| 1729290600 | 51.05 | 0.21 | 0.41 | 51.01 | 51.13 | 50.9 | 1041822 |
| 1729204200 | 50.84 | 0.17 | 0.34 | 51.08 | 51.1 | 50.83 | 809670 |
| 1729117800 | 50.67 | 0.34 | 0.68 | 50.42 | 50.727 | 50.29 | 826570 |
| 1729031400 | 50.33 | -0.47 | -0.93 | 50.86 | 50.86 | 50.28 | 682168 |
| 1728945000 | 50.8 | 0.38 | 0.75 | 50.64 | 50.9 | 50.54 | 486267 |
| 1728685800 | 50.42 | 0.32 | 0.64 | 50.15 | 50.51 | 50.1 | 1037612 |
| 1728599400 | 50.1 | 0.02 | 0.04 | 49.96 | 50.1813 | 49.92 | 649744 |
| 1728513000 | 50.08 | 0.4 | 0.81 | 49.69 | 50.12 | 49.64375 | 859806 |
| 1728426600 | 49.68 | 0.46 | 0.93 | 49.44 | 49.7675 | 49.3898 | 1045527 |
| 1728340200 | 49.22 | -0.48 | -0.97 | 49.6 | 49.63 | 49.125 | 736021 |
| 1728081000 | 49.7 | 0.49 | 1.00 | 49.66 | 49.7399 | 49.23 | 805932 |
| 1727994600 | 49.21 | 0.1 | 0.20 | 49.08 | 49.2899 | 48.98 | 807719 |
| 1727908200 | 49.11 | 0.07 | 0.14 | 49.04 | 49.2021 | 48.82 | 765818 |
| 1727821800 | 49.04 | -0.43 | -0.87 | 49.44 | 49.44 | 48.805 | 1922012 |
| 1727735400 | 49.47 | 0.21 | 0.43 | 49.15 | 49.5 | 48.9759 | 1058620 |
| 1727476200 | 49.26 | -0.01 | -0.02 | 49.38 | 49.415 | 49.13 | 952822 |
| 1727389800 | 49.27 | 0.03 | 0.06 | 49.49 | 49.51 | 49.1139 | 1228513 |
| 1727303400 | 49.24 | -0.16 | -0.32 | 49.32 | 49.3526 | 49.1075 | 875586 |
| 1727217000 | 49.4 | -0.02 | -0.04 | 49.47 | 49.47 | 49.09 | 1019340 |
| 1727130600 | 49.42 | 0.19 | 0.39 | 49.37 | 49.43 | 49.25 | 1173015 |
| 1726871400 | 49.23 | -0.13 | -0.26 | 49.23 | 49.35 | 49.0211 | 1301523 |
| 1726785000 | 49.36 | 0.85 | 1.75 | 49.42 | 49.56 | 49.1 | 881023 |
| 1726698600 | 48.51 | -0.22 | -0.45 | 48.9 | 49.15 | 48.48 | 861555 |
| 1726612200 | 48.73 | 0.09 | 0.19 | 48.85 | 48.9552 | 48.5 | 1088392 |
| 1726525800 | 48.64 | 0.12 | 0.25 | 48.48 | 48.645 | 48.35 | 815620 |
| 1726266600 | 48.52 | 0.26 | 0.54 | 48.42 | 48.63 | 48.34 | 1022346 |
| 1726180200 | 48.26 | 0.54 | 1.13 | 47.84 | 48.305 | 47.685 | 1692037 |
| 1726093800 | 47.72 | 0.48 | 1.02 | 47.26 | 47.81 | 46.42 | 1906845 |
| 1726007400 | 47.24 | 0.09 | 0.19 | 47.39 | 47.4 | 46.75 | 1144794 |
| 1725921000 | 47.15 | 0.57 | 1.22 | 47 | 47.27 | 46.8186 | 1217142 |
| 1725661800 | 46.58 | -0.78 | -1.65 | 47.41 | 47.54 | 46.48 | 1740506 |
| 1725575400 | 47.36 | -0.08 | -0.17 | 47.48 | 47.755 | 47.16 | 8702304 |
| 1725489000 | 47.44 | -0.17 | -0.36 | 47.48 | 47.79 | 47.34 | 1052836 |
| 1725402600 | 47.61 | -1.06 | -2.18 | 48.4 | 48.44 | 47.4 | 704038 |
| 1725057000 | 48.67 | 0.43 | 0.89 | 48.46 | 48.73 | 48.115 | 626721 |
| 1724970600 | 48.24 | -0.03 | -0.06 | 48.42 | 48.69 | 48.11 | 828762 |
| 1724884200 | 48.27 | -0.3 | -0.62 | 48.55 | 48.56 | 47.96 | 594391 |
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
