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 | 5.625 | 8.13507845831 | 69.145 | 76.46 | 69.1 | 1852118 | 73.50062409 | CS |
| 4 | 3.28 | 4.58805427332 | 71.49 | 76.46 | 64.86 | 1696554 | 70.65141479 | CS |
| 12 | -3.15 | -4.04260780287 | 77.92 | 78 | 64.86 | 1547700 | 72.16888046 | CS |
| 26 | 25.12 | 50.5941591138 | 49.65 | 80.53 | 44.55 | 2607345 | 66.51192785 | CS |
| 52 | 50.86 | 212.714345462 | 23.91 | 80.53 | 21.92 | 2179395 | 50.87670905 | CS |
| 156 | 44.72 | 148.818635607 | 30.05 | 80.53 | 16.04 | 1514208 | 35.72867021 | CS |
| 260 | 52.61 | 237.409747292 | 22.16 | 80.53 | 12.09 | 1302259 | 33.53295755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 74.09 | 0.94 | 1.29 | 74.25 | 76.46 | 74.05 | 1652414 |
| 1732318500 | 73.15 | -0.66 | -0.89 | 74.05 | 74.63 | 72.94 | 1730066 |
| 1732232100 | 73.81 | 1.14 | 1.57 | 72.93 | 74.09 | 70.935 | 1359827 |
| 1732145700 | 72.67 | -1.05 | -1.42 | 73.65 | 73.95 | 71.17 | 1694467 |
| 1732059300 | 73.72 | 7.11 | 10.67 | 69.145 | 73.78 | 69.1 | 2823816 |
| 1731972900 | 66.61 | 0.32 | 0.48 | 66.29 | 66.9 | 64.86 | 1604710 |
| 1731713700 | 66.29 | -4.97 | -6.97 | 70.53 | 70.61 | 65.965 | 2876572 |
| 1731627300 | 71.26 | 0.66 | 0.93 | 70.02 | 74.32 | 70.02 | 2013811 |
| 1731540900 | 70.6 | 0.46 | 0.66 | 70.935 | 71.42 | 69.91 | 1687347 |
| 1731454500 | 70.14 | -1.68 | -2.34 | 71.23 | 71.86 | 69.57 | 1655059 |
| 1731368100 | 71.82 | -1.72 | -2.34 | 73.55 | 74.12 | 71.52 | 1319518 |
| 1731108900 | 73.54 | 1.85 | 2.58 | 71.83 | 73.64 | 71.06 | 1119783 |
| 1731022500 | 71.69 | -1.17 | -1.61 | 72.8 | 73.485 | 71.565 | 1091765 |
| 1730936100 | 72.86 | 3.56 | 5.14 | 72.11 | 73.42 | 70.81 | 2005846 |
| 1730849700 | 69.3 | 1.21 | 1.78 | 67.85 | 69.32 | 67.42 | 1397894 |
| 1730763300 | 68.09 | -0.23 | -0.34 | 67.099999 | 69.57 | 66.78 | 1641993 |
| 1730500500 | 68.32 | 1.04 | 1.55 | 67.78 | 68.88 | 65.95 | 1615304 |
| 1730414100 | 67.28 | -3.02 | -4.29 | 68.59 | 70.39 | 67.05 | 2384285 |
| 1730327700 | 70.295 | -0.66 | -0.92 | 70.84 | 71.37 | 70 | 1162650 |
| 1730241300 | 70.95 | -1.01 | -1.40 | 71.49 | 71.59 | 70.23 | 1093946 |
| 1730154900 | 71.96 | 1 | 1.41 | 71.73 | 72.2172 | 71.32 | 1263825 |
| 1729895700 | 70.96 | -0.75 | -1.05 | 71.66 | 72.4 | 70.785 | 674431 |
| 1729809300 | 71.71 | -0.23 | -0.32 | 72.22 | 73 | 71.35 | 800183 |
| 1729722900 | 71.94 | -1.74 | -2.36 | 73.24 | 73.605 | 71.79 | 916241 |
| 1729636500 | 73.68 | 1.4 | 1.94 | 72.02 | 74.03 | 72.02 | 880327 |
| 1729550100 | 72.28 | -2.26 | -3.03 | 73.99 | 74.29 | 71.81 | 1131521 |
| 1729290900 | 74.54 | 0.27 | 0.36 | 74.27 | 75.75 | 74.16 | 906248 |
| 1729204500 | 74.27 | -2.38 | -3.11 | 75.7 | 76.9 | 73.99 | 1211436 |
| 1729118100 | 76.65 | 1.99 | 2.67 | 74.06 | 77.7 | 74.06 | 991958 |
| 1729031700 | 74.66 | -0.42 | -0.56 | 75.27 | 75.67 | 74.0567 | 813455 |
| 1728945300 | 75.08 | 0.52 | 0.70 | 74.56 | 75.46 | 73.74 | 1028965 |
| 1728686100 | 74.56 | 2.86 | 3.99 | 72.205 | 74.59 | 71.79 | 1319646 |
| 1728599700 | 71.7 | 1.74 | 2.49 | 69.38 | 71.75 | 69.21 | 897657 |
| 1728513300 | 69.96 | -1.41 | -1.98 | 71.27 | 71.39 | 69.71 | 1150596 |
| 1728426900 | 71.37 | 0.87 | 1.23 | 71.4 | 72.59 | 71.28 | 1007318 |
| 1728340500 | 70.5 | -1.77 | -2.45 | 72.14 | 72.36 | 70.2 | 954827 |
| 1728081300 | 72.27 | 0.87 | 1.22 | 72.28 | 72.68 | 71.17 | 1243060 |
| 1727994900 | 71.4 | -1.62 | -2.22 | 72.955 | 73.81 | 71.11 | 1104003 |
| 1727908500 | 73.02 | 0.14 | 0.19 | 72.05 | 73.6 | 71.69 | 2036280 |
| 1727822100 | 72.88 | -0.12 | -0.16 | 73 | 73.12 | 71.74 | 1239434 |
| 1727735520 | 73 | 0.52 | 0.72 | 72.63 | 74.19 | 71.96 | 1766880 |
| 1727476500 | 72.48 | -0.39 | -0.54 | 73.05 | 73.28 | 72.04 | 872463 |
| 1727390100 | 72.87 | 0.14 | 0.19 | 73.33 | 73.8 | 72.1602 | 1560932 |
| 1727303700 | 72.735 | 0.11 | 0.14 | 72.74 | 73.46 | 72.22 | 1457025 |
| 1727217300 | 72.63 | 0.81 | 1.13 | 71.79 | 72.78 | 70 | 1900758 |
| 1727130900 | 71.82 | -2.39 | -3.22 | 74.21 | 74.615 | 71.19 | 1737243 |
| 1726871700 | 74.21 | -0.76 | -1.01 | 74.86 | 75.53 | 73.8325 | 7110674 |
| 1726785300 | 74.97 | 2.1 | 2.88 | 74.1 | 76.26 | 73.67 | 1862274 |
| 1726698900 | 72.87 | -0.39 | -0.53 | 73.645 | 74.53 | 72.58 | 1476192 |
| 1726612500 | 73.26 | 0.03 | 0.04 | 73.58 | 75.48 | 72.38 | 1348596 |
| 1726526100 | 73.23 | -1.43 | -1.92 | 74.9 | 75.56 | 72.44 | 1395556 |
| 1726266900 | 74.66 | 0.75 | 1.01 | 74.3 | 74.91 | 73.52 | 1483282 |
| 1726180500 | 73.91 | 1.15 | 1.58 | 73.06 | 74.93 | 72.825 | 1357349 |
| 1726094100 | 72.76 | 1.19 | 1.66 | 71.25 | 74.43 | 71.13 | 1567523 |
| 1726007700 | 71.57 | -0.25 | -0.35 | 70.78 | 72.12 | 70.75 | 2035943 |
| 1725921300 | 71.82 | 0.78 | 1.10 | 71.29 | 72.88 | 71.06 | 2344795 |
| 1725662100 | 71.04 | -1.87 | -2.56 | 72.72 | 73.075 | 70.19 | 1736603 |
| 1725575700 | 72.91 | -2.34 | -3.11 | 75.39 | 75.39 | 72.73 | 885440 |
| 1725489300 | 75.25 | 1.94 | 2.65 | 72.62 | 75.49 | 71.8201 | 1347430 |
| 1725402900 | 73.305 | -3.17 | -4.14 | 77.92 | 78 | 73.18 | 2112529 |
| 1725057300 | 76.47 | 0.14 | 0.18 | 76.46 | 76.785 | 74.74 | 1721936 |
| 1724970900 | 76.33 | -0.2 | -0.26 | 76.9 | 78.24 | 76.23 | 1166757 |
| 1724884500 | 76.53 | -0.58 | -0.75 | 76.97 | 77.7594 | 76.01 | 1520240 |
| 1724798100 | 77.11 | 1.9 | 2.53 | 74.99 | 77.3599 | 74.06 | 1636417 |
| 1724711700 | 75.21 | -3.63 | -4.60 | 79 | 79.06 | 75.02 | 2400118 |
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
