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 | 4.3102 | 6.99821399578 | 61.59 | 66.85 | 58.18 | 2237390 | 63.19159809 | CS |
| 4 | 9.9002 | 17.6789285714 | 56 | 66.85 | 53.28 | 1715058 | 60.15788271 | CS |
| 12 | 17.9302 | 37.3779445487 | 47.97 | 66.85 | 44.5 | 1927127 | 55.06358883 | CS |
| 26 | 6.5602 | 11.0552746882 | 59.34 | 66.85 | 40.72 | 2256613 | 50.84668801 | CS |
| 52 | 18.6602 | 39.5008467401 | 47.24 | 78.5299 | 40.72 | 2414164 | 56.47740393 | CS |
| 156 | -47.0998 | -41.6812389381 | 113 | 114.99 | 26.24 | 2107887 | 50.93500489 | CS |
| 260 | -28.3498 | -30.0793633952 | 94.25 | 137 | 26.24 | 2065569 | 51.83982462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 66.37 | -0.25 | -0.38 | 68.03 | 68.6865 | 65.95 | 2564951 |
| 1732318500 | 66.62 | 1.82 | 2.81 | 65.4 | 66.8 | 64.44 | 2305977 |
| 1732232100 | 64.8 | 2.65 | 4.26 | 64.11 | 66.45 | 63.87 | 4650774 |
| 1732145700 | 62.15 | 1.24 | 2.04 | 61.14 | 62.18 | 59.76 | 1845717 |
| 1732059300 | 60.91 | 0.95 | 1.58 | 58.94 | 61.01 | 58.52 | 1701981 |
| 1731972900 | 59.96 | 0.09 | 0.15 | 59.73 | 60.07 | 58.47 | 1314407 |
| 1731713700 | 59.87 | -1.28 | -2.09 | 61.59 | 61.59 | 58.18 | 1605481 |
| 1731627300 | 61.15 | 0.22 | 0.36 | 60.58 | 62.4 | 59.3905 | 2159343 |
| 1731540900 | 60.93 | 0.98 | 1.63 | 60.21 | 63.32 | 60.15 | 1989111 |
| 1731454500 | 59.95 | -0.2 | -0.33 | 59.73 | 60.5 | 59 | 1027704 |
| 1731368100 | 60.15 | -0.35 | -0.58 | 61.96 | 62.5823 | 60 | 2535145 |
| 1731108900 | 60.5 | -0.69 | -1.13 | 60.75 | 61.04 | 58.72 | 1195231 |
| 1731022500 | 61.19 | 0.98 | 1.63 | 60.09 | 61.66 | 59.15 | 1555287 |
| 1730936100 | 60.21 | 3.79 | 6.72 | 57.93 | 60.68 | 57.93 | 2542423 |
| 1730849700 | 56.42 | 0.43 | 0.77 | 55.45 | 56.99 | 55.44 | 854104 |
| 1730763300 | 55.99 | -0.95 | -1.67 | 56.94 | 57 | 55.08 | 1171790 |
| 1730500500 | 56.94 | 3.19 | 5.93 | 55.73 | 57.34 | 54.815 | 2161949 |
| 1730414100 | 53.75 | -0.81 | -1.48 | 54.5 | 54.92 | 53.28 | 1071339 |
| 1730327700 | 54.56 | -0.17 | -0.31 | 55.37 | 55.65 | 54.21 | 1204245 |
| 1730241300 | 54.73 | 0.85 | 1.58 | 53.95 | 55.73 | 53.591 | 901820 |
| 1730154900 | 53.88 | -1.24 | -2.25 | 55.63 | 55.99 | 53.71 | 1279121 |
| 1729895700 | 55.12 | -0.52 | -0.93 | 56 | 56.93 | 54.77 | 943271 |
| 1729809300 | 55.64 | 2.58 | 4.86 | 53.93 | 56.58 | 53.75 | 1823883 |
| 1729722900 | 53.06 | -1.79 | -3.26 | 54.55 | 54.6199 | 52.44 | 1064070 |
| 1729636500 | 54.85 | -0.58 | -1.05 | 55.2 | 55.2 | 53.885 | 1589188 |
| 1729550100 | 55.43 | 0.09 | 0.16 | 57.17 | 57.9 | 55.17 | 1782515 |
| 1729290900 | 55.34 | 0.91 | 1.67 | 55.19 | 56.605 | 54.33 | 1991177 |
| 1729204500 | 54.43 | 0.08 | 0.15 | 54.28 | 55.09 | 53.84 | 1060711 |
| 1729118100 | 54.35 | -0.07 | -0.13 | 54.75 | 54.75 | 53.5001 | 839721 |
| 1729031700 | 54.42 | -0.55 | -1.00 | 55 | 55.2 | 54.03 | 857223 |
| 1728945300 | 54.97 | 0.24 | 0.44 | 54.96 | 55.39 | 53.74 | 947595 |
| 1728686100 | 54.73 | 0.37 | 0.68 | 54.41 | 55.55 | 54.12 | 1592524 |
| 1728599700 | 54.36 | 0.52 | 0.97 | 53.25 | 55.19 | 53.25 | 1611549 |
| 1728513300 | 53.84 | 3.87 | 7.74 | 52.66 | 53.99 | 51.74 | 3679519 |
| 1728426900 | 49.97 | 0.5 | 1.01 | 49.58 | 50.28 | 49.03 | 1013044 |
| 1728340500 | 49.47 | -0.69 | -1.38 | 50.29 | 50.7481 | 49.16 | 1130287 |
| 1728081300 | 50.16 | 1.4 | 2.87 | 49.8 | 50.465 | 48.925 | 1066731 |
| 1727994900 | 48.76 | -1.47 | -2.93 | 49.09 | 50.06 | 48.53 | 1155693 |
| 1727908500 | 50.23 | 0.55 | 1.11 | 50.04 | 50.54 | 49.53 | 1159808 |
| 1727822100 | 49.68 | -1.86 | -3.61 | 51.5 | 51.55 | 49.2732 | 1175546 |
| 1727735700 | 51.54 | -0.11 | -0.21 | 51.38 | 52.06 | 50.215 | 980808 |
| 1727476500 | 51.65 | 0.24 | 0.47 | 51.72 | 51.82 | 50.85 | 947127 |
| 1727390100 | 51.41 | -0.24 | -0.46 | 52.24 | 52.45 | 50.35 | 1205399 |
| 1727303700 | 51.65 | -1.44 | -2.71 | 52.9 | 53.48 | 51.57 | 1109579 |
| 1727217300 | 53.09 | -0.09 | -0.17 | 53.45 | 53.79 | 52.52 | 1013903 |
| 1727130900 | 53.18 | 1.13 | 2.17 | 52.58 | 53.8421 | 52.299 | 2154674 |
| 1726871700 | 52.05 | -0.3 | -0.57 | 52.305 | 52.5 | 51.48 | 2066133 |
| 1726785300 | 52.35 | 1.18 | 2.31 | 52.58 | 53.86 | 52.08 | 1901076 |
| 1726698900 | 51.17 | -0.46 | -0.89 | 51.12 | 52.47 | 50.54 | 1415937 |
| 1726612500 | 51.63 | -1.11 | -2.10 | 53.33 | 53.33 | 51.3 | 1603981 |
| 1726526100 | 52.74 | -1.75 | -3.21 | 54.46 | 54.46 | 52.65 | 2231748 |
| 1726266900 | 54.49 | 0.34 | 0.63 | 54.31 | 55.33 | 53.92 | 1464044 |
| 1726180500 | 54.15 | -1.14 | -2.06 | 54.42 | 54.55 | 53.1202 | 1636105 |
| 1726094100 | 55.29 | -0.91 | -1.62 | 56.11 | 56.64 | 54.41 | 1516185 |
| 1726007700 | 56.2 | 2.7 | 5.05 | 53.99 | 56.33 | 53.25 | 2399569 |
| 1725921300 | 53.5 | 0.41 | 0.77 | 53.85 | 54.8 | 52.8211 | 1764730 |
| 1725662100 | 53.09 | -2.76 | -4.94 | 55.75 | 56.03 | 52.86 | 2322616 |
| 1725575700 | 55.85 | 1.5 | 2.76 | 54.69 | 56.899 | 54.36 | 4383454 |
| 1725489300 | 54.35 | 9.67 | 21.64 | 50.43 | 54.88 | 50.19 | 13605287 |
| 1725402900 | 44.68 | -2.72 | -5.74 | 46.63 | 47.11 | 44.5 | 5099503 |
| 1725057300 | 47.4 | -0.49 | -1.02 | 47.97 | 48.38 | 46.4301 | 3248746 |
| 1724970900 | 47.89 | 1.79 | 3.88 | 46.61 | 48.75 | 46.61 | 1199140 |
| 1724884500 | 46.1 | -0.91 | -1.94 | 46.97 | 47.34 | 45.47 | 1514504 |
| 1724798100 | 47.01 | -0.29 | -0.61 | 47.08 | 47.8099 | 46.57 | 758732 |
| 1724711700 | 47.3 | 0.32 | 0.68 | 46.68 | 47.57 | 46.29 | 978198 |
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
