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 | -0.06 | -0.139729855612 | 42.94 | 43.34 | 42.7851 | 45394 | 43.13782919 | SP |
| 4 | 0.42 | 0.98916627414 | 42.46 | 43.34 | 42.03 | 43465 | 42.72279774 | SP |
| 12 | 0.08 | 0.18691588785 | 42.8 | 43.34 | 41.59 | 40755 | 42.47921084 | SP |
| 26 | -2.29 | -5.06973655081 | 45.17 | 45.17 | 41.59 | 37696 | 42.9548179 | SP |
| 52 | -0.08 | -0.186219739292 | 42.96 | 45.17 | 41.19 | 33099 | 42.90207261 | SP |
| 156 | -5.41 | -11.2031476496 | 48.29 | 48.3312 | 40.06 | 14436 | 42.87335536 | SP |
| 260 | -7.17 | -14.3256743257 | 50.05 | 51.74 | 40.06 | 11094 | 43.06467364 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 42.88 | -0.03 | -0.07 | 43.1 | 43.4 | 42.7939 | 41002 |
| 1741303800 | 42.91 | -0.08 | -0.19 | 42.85 | 42.99 | 42.7851 | 15808 |
| 1741217400 | 42.99 | -0.11 | -0.26 | 43.13 | 43.1592 | 42.9 | 44085 |
| 1741131000 | 43.1 | -0.21 | -0.48 | 43.05 | 43.34 | 43.0418 | 80783 |
| 1741044600 | 43.31 | 0.05 | 0.12 | 43.01 | 43.31 | 42.9533 | 52636 |
| 1740785400 | 43.26 | 0.38 | 0.89 | 42.94 | 43.26 | 42.88 | 33659 |
| 1740699000 | 42.88 | -0.31 | -0.72 | 43.08 | 43.08 | 42.85 | 45890 |
| 1740612600 | 43.19 | 0.05 | 0.12 | 43.02 | 43.2 | 42.92 | 29704 |
| 1740526200 | 43.14 | 0.4 | 0.94 | 42.97 | 43.155 | 42.8951 | 42728 |
| 1740439800 | 42.74 | 0.08 | 0.19 | 42.55 | 42.9001 | 42.55 | 53568 |
| 1740180600 | 42.66 | 0.16 | 0.38 | 42.51 | 42.81 | 42.42 | 43528 |
| 1740094200 | 42.5 | 0.13 | 0.31 | 42.43 | 42.5697 | 42.39 | 31705 |
| 1740007800 | 42.37 | 0.04 | 0.09 | 42.33 | 42.43 | 42.28 | 48969 |
| 1739921400 | 42.33 | -0.26 | -0.60 | 42.35 | 42.52 | 42.14 | 49560 |
| 1739575800 | 42.585 | 0.18 | 0.41 | 42.55 | 42.637 | 42.55 | 13449 |
| 1739489400 | 42.41 | 0.27 | 0.64 | 42.28 | 42.49 | 42.23 | 41334 |
| 1739403000 | 42.14 | -0.21 | -0.50 | 42.27 | 42.27 | 42.03 | 47088 |
| 1739316600 | 42.35 | -0.15 | -0.35 | 42.45 | 42.47 | 42.2563 | 66520 |
| 1739230200 | 42.5 | 0.05 | 0.12 | 42.75 | 42.75 | 42.46 | 53222 |
| 1738971000 | 42.45 | -0.15 | -0.35 | 42.46 | 42.6121 | 42.3973 | 31536 |
| 1738884600 | 42.6 | -0.11 | -0.26 | 42.53 | 42.6487 | 42.53 | 52584 |
| 1738798200 | 42.71 | 0.16 | 0.38 | 42.55 | 42.76 | 42.3896 | 58394 |
| 1738711800 | 42.55 | 0.25 | 0.59 | 42.25 | 42.6 | 42.1705 | 39658 |
| 1738625400 | 42.3 | 0.01 | 0.03 | 42.27 | 42.5482 | 42.16 | 53058 |
| 1738366200 | 42.2875 | -0.11 | -0.25 | 42.22 | 42.445 | 42.1514 | 29244 |
| 1738279800 | 42.395 | -0.03 | -0.06 | 42.36 | 42.5545 | 42.24 | 20306 |
| 1738193400 | 42.42 | 0 | 0.00 | 42.78 | 42.78 | 42.42 | 30579 |
| 1738107000 | 42.42 | -0.11 | -0.26 | 42.53 | 42.5621 | 42.3862 | 30999 |
| 1738020600 | 42.53 | 0.24 | 0.57 | 42.4 | 42.53 | 42.3001 | 54879 |
| 1737761400 | 42.29 | 0.01 | 0.02 | 42.13 | 42.29 | 42.13 | 30019 |
| 1737675000 | 42.28 | 0 | 0.00 | 42.28 | 42.28 | 42.28 | 0 |
| 1737588600 | 42.28 | -0.11 | -0.26 | 42.3 | 42.41 | 42.27 | 39585 |
| 1737502200 | 42.39 | 0.15 | 0.34 | 42.378 | 42.39 | 42.24 | 33100 |
| 1737156600 | 42.245 | 0.06 | 0.15 | 42.23 | 42.3128 | 42.1899 | 31982 |
| 1737070200 | 42.18 | 0.1 | 0.24 | 41.97 | 42.375 | 41.97 | 27371 |
| 1736983800 | 42.08 | 0.29 | 0.69 | 42.05 | 42.2 | 42.03 | 31190 |
| 1736897400 | 41.79 | -0.05 | -0.12 | 41.59 | 41.815 | 41.59 | 49304 |
| 1736811000 | 41.84 | -0.05 | -0.12 | 42 | 42 | 41.6438 | 27755 |
| 1736551800 | 41.89 | -0.21 | -0.50 | 41.92 | 41.92 | 41.74 | 52507 |
| 1736379000 | 42.1 | 0.06 | 0.15 | 41.985 | 42.105 | 41.8901 | 37916 |
| 1736292600 | 42.0373 | -0.21 | -0.49 | 42.1299 | 42.13 | 41.89 | 36008 |
| 1736206200 | 42.245 | 0 | 0.01 | 42.05 | 42.245 | 42.03 | 65551 |
| 1735947000 | 42.24 | -0.06 | -0.14 | 42.45 | 42.45 | 42.1409 | 36543 |
| 1735860600 | 42.3 | -0.04 | -0.09 | 42.27 | 42.31 | 42.1047 | 47695 |
| 1735687800 | 42.34 | -0.03 | -0.07 | 42.45 | 42.45 | 42.1711 | 54692 |
| 1735601400 | 42.37 | 0.1 | 0.23 | 42.27 | 42.395 | 42.19 | 47543 |
| 1735342200 | 42.2717 | 0.03 | 0.08 | 42.07 | 42.37 | 42.07 | 27142 |
| 1735255800 | 42.24 | -0.11 | -0.25 | 42.05 | 42.3501 | 42.05 | 23694 |
| 1735077840 | 42.3465 | 0.03 | 0.06 | 42.24 | 42.5027 | 42.2 | 11940 |
| 1734996600 | 42.32 | -0.18 | -0.43 | 42.65 | 42.65 | 42.25 | 43867 |
| 1734737400 | 42.5031 | 0.2 | 0.48 | 42.4498 | 42.6131 | 42.31 | 43178 |
| 1734651000 | 42.3 | -0.15 | -0.35 | 42.5511 | 42.5511 | 42.25 | 42715 |
| 1734564600 | 42.45 | -0.26 | -0.61 | 42.72 | 43 | 42.45 | 41327 |
| 1734478200 | 42.71 | -0.05 | -0.13 | 42.86 | 43.0971 | 42.7 | 42783 |
| 1734391800 | 42.7644 | 0.01 | 0.03 | 42.76 | 42.81 | 42.7 | 30544 |
| 1734132600 | 42.75 | -0.06 | -0.14 | 42.98 | 43.0056 | 42.6892 | 34172 |
| 1734046200 | 42.81 | -0.21 | -0.49 | 43.23 | 43.23 | 42.81 | 37906 |
| 1733959800 | 43.02 | -0.15 | -0.34 | 43.07 | 43.355 | 42.9906 | 20906 |
| 1733873400 | 43.165 | -0.15 | -0.33 | 43.17 | 43.19 | 43.0326 | 18606 |
| 1733787000 | 43.31 | 0.01 | 0.02 | 43.29 | 43.34 | 43.1 | 40887 |
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
