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 | 0.18 | 0.386764073915 | 46.54 | 48.81 | 46.43 | 4742543 | 47.97304257 | SP |
| 4 | -6.09 | -11.5319068358 | 52.81 | 53.865 | 44.76 | 4871661 | 48.63131972 | SP |
| 12 | 1.39 | 3.06640194132 | 45.33 | 55.58 | 42.5089 | 4509484 | 48.95000115 | SP |
| 26 | 0.99 | 2.16488082222 | 45.73 | 55.58 | 40.26 | 4211658 | 46.83126718 | SP |
| 52 | 10.35 | 28.457519934 | 36.37 | 55.58 | 30.885 | 5314340 | 41.35780329 | SP |
| 156 | 2.46 | 5.55806597379 | 44.26 | 55.58 | 25.8001 | 6012182 | 38.19182099 | SP |
| 260 | 10.24 | 28.0701754386 | 36.48 | 65.9501 | 19.2 | 7617040 | 41.13400435 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577400 | 46.82 | -1.52 | -3.14 | 46.86 | 47.25 | 46.39 | 6865137 |
| 1732318200 | 48.34 | -0.09 | -0.19 | 48.73 | 48.81 | 48.1019 | 4457411 |
| 1732231800 | 48.43 | 0.76 | 1.59 | 48.24 | 48.51 | 47.62 | 5761240 |
| 1732145400 | 47.67 | -0.51 | -1.06 | 47.87 | 48.005 | 47.475 | 3205335 |
| 1732059000 | 48.18 | 0.85 | 1.80 | 48 | 48.215 | 47.21 | 3904849 |
| 1731972600 | 47.33 | 2.22 | 4.92 | 46.54 | 47.885 | 46.54 | 6383879 |
| 1731713400 | 45.11 | -0.25 | -0.55 | 45.59 | 46.16 | 45 | 3946280 |
| 1731627000 | 45.36 | 0.23 | 0.51 | 44.87 | 45.71 | 44.76 | 5214937 |
| 1731540600 | 45.13 | -0.85 | -1.85 | 46.7 | 46.82 | 45.095 | 4227509 |
| 1731454200 | 45.98 | -0.89 | -1.90 | 46.53 | 46.68 | 45.41 | 8056671 |
| 1731367800 | 46.87 | -2.65 | -5.35 | 47.66 | 48.11 | 45.905 | 9401666 |
| 1731108600 | 49.52 | -0.8 | -1.59 | 49.93 | 50.06 | 48.86 | 5863206 |
| 1731022200 | 50.32 | 1.32 | 2.69 | 49.36 | 50.57 | 48.98 | 4873987 |
| 1730935800 | 49 | -1.74 | -3.43 | 48.21 | 49.59 | 47.81 | 6521608 |
| 1730849400 | 50.74 | 0.09 | 0.18 | 51.17 | 51.62 | 50.47 | 4968266 |
| 1730763000 | 50.65 | -0.19 | -0.37 | 51.39 | 51.56 | 50.51 | 2646541 |
| 1730500200 | 50.84 | -0.74 | -1.43 | 51.84 | 52.18 | 50.795 | 3047264 |
| 1730413800 | 51.58 | -1.44 | -2.72 | 52.18 | 52.27 | 50.73 | 5080850 |
| 1730327400 | 53.02 | -0.75 | -1.39 | 53.66 | 53.68 | 52.23 | 3412599 |
| 1730241000 | 53.77 | 1.13 | 2.15 | 53.14 | 53.865 | 52.91 | 4461316 |
| 1730154600 | 52.64 | -0.23 | -0.44 | 52.81 | 53.15 | 52.54 | 1997804 |
| 1729895400 | 52.87 | -0.91 | -1.69 | 53.68 | 53.965311 | 52.675 | 4565452 |
| 1729809000 | 53.78 | -0.29 | -0.54 | 54.79 | 54.8 | 52.7375 | 4214215 |
| 1729722600 | 54.07 | -1.28 | -2.31 | 54.62 | 54.68 | 53.48 | 4948932 |
| 1729636200 | 55.35 | 1.3 | 2.41 | 54.95 | 55.58 | 54.83 | 4402202 |
| 1729549800 | 54.05 | 0.18 | 0.33 | 55 | 55.25 | 53.905 | 3895240 |
| 1729290600 | 53.87 | 2.52 | 4.91 | 52.07 | 54.095 | 51.92 | 5627296 |
| 1729204200 | 51.35 | 0.61 | 1.20 | 51.39 | 51.95 | 50.96 | 2860405 |
| 1729117800 | 50.74 | 0.43 | 0.85 | 51.02 | 51.74 | 50.68 | 4134134 |
| 1729031400 | 50.31 | 0.71 | 1.43 | 49.69 | 50.34 | 49.33 | 3837372 |
| 1728945000 | 49.6 | 0.07 | 0.14 | 49.5 | 49.91 | 48.995 | 2310182 |
| 1728685800 | 49.53 | 0.26 | 0.53 | 49.55 | 50.13 | 49.465 | 3451616 |
| 1728599400 | 49.27 | 1.76 | 3.70 | 47.62 | 49.38 | 47.52 | 6149186 |
| 1728513000 | 47.51 | -0.26 | -0.54 | 47.26 | 47.56 | 46.71 | 3408807 |
| 1728426600 | 47.77 | -0.01 | -0.02 | 47.55 | 47.86 | 46.84 | 2908036 |
| 1728340200 | 47.78 | -0.86 | -1.77 | 48.2 | 48.2259 | 47.45 | 2867597 |
| 1728081000 | 48.64 | 0.12 | 0.25 | 48.63 | 49.82 | 48.34 | 3793503 |
| 1727994600 | 48.52 | -0.98 | -1.98 | 48.75 | 48.85 | 48.1 | 4204632 |
| 1727908200 | 49.5 | -0.26 | -0.52 | 49.71 | 50.06 | 48.99 | 3298588 |
| 1727821800 | 49.76 | 0.95 | 1.95 | 49.53 | 50.13 | 49.002689 | 3792785 |
| 1727735400 | 48.81 | -0.81 | -1.63 | 49.35 | 49.48 | 48.25 | 3608659 |
| 1727476200 | 49.62 | -1.57 | -3.07 | 51.15 | 51.36 | 49.42 | 4957493 |
| 1727389800 | 51.19 | 0.66 | 1.31 | 51.31 | 51.74 | 50.71 | 4976998 |
| 1727303400 | 50.53 | -0.59 | -1.15 | 50.9 | 51.28 | 50.43 | 5141986 |
| 1727217000 | 51.12 | 1.92 | 3.90 | 49.9 | 51.245 | 49.44 | 5532571 |
| 1727130600 | 49.2 | -0.51 | -1.03 | 49.76 | 50.48 | 49.18 | 3601274 |
| 1726871400 | 49.71 | 1 | 2.05 | 49.46 | 49.985 | 49.09 | 5650644 |
| 1726785000 | 48.71 | 1.13 | 2.37 | 49.21 | 49.28 | 48.28 | 4672417 |
| 1726698600 | 47.58 | -0.82 | -1.69 | 48.91 | 50.36 | 47.5 | 8088084 |
| 1726612200 | 48.4 | -0.59 | -1.20 | 48.77 | 49.26 | 48.32 | 3218331 |
| 1726525800 | 48.99 | 0.01 | 0.02 | 48.91 | 49.405 | 48.595 | 4530424 |
| 1726266600 | 48.98 | 1.39 | 2.92 | 48.64 | 49.23 | 48.45 | 6726191 |
| 1726180200 | 47.59 | 2.96 | 6.63 | 45.6 | 47.89 | 45.41 | 6782685 |
| 1726093800 | 44.63 | 0.53 | 1.20 | 43.94 | 44.67 | 43.3 | 3347030 |
| 1726007400 | 44.1 | 0.85 | 1.97 | 43.43 | 44.13 | 42.95 | 2541196 |
| 1725921000 | 43.25 | 0.63 | 1.48 | 42.91 | 43.41 | 42.87 | 2157747 |
| 1725661800 | 42.62 | -1.47 | -3.33 | 43.9 | 44.06 | 42.5089 | 4257011 |
| 1725575400 | 44.09 | 0.74 | 1.71 | 43.93 | 44.58 | 43.85 | 4350017 |
| 1725489000 | 43.35 | -0.35 | -0.80 | 43.26 | 44.05 | 43.15 | 3434196 |
| 1725402600 | 43.7 | -2.27 | -4.94 | 45.33 | 45.33 | 43.38 | 6381200 |
| 1725057000 | 45.97 | -0.43 | -0.93 | 46.29 | 46.46 | 45.5 | 3297561 |
| 1724970600 | 46.4 | 0.44 | 0.96 | 45.97 | 46.675 | 45.97 | 2383713 |
| 1724884200 | 45.96 | -1.18 | -2.50 | 46.48 | 46.59 | 45.49 | 3818839 |
| 1724797800 | 47.14 | -0.28 | -0.59 | 47.09 | 47.26 | 46.71 | 2045507 |
| 1724711400 | 47.42 | -0.31 | -0.65 | 47.95 | 48.07 | 47.2298 | 2137700 |
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
