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 | 3.8 | 8.3885209713 | 45.3 | 49.1 | 44.33 | 24027 | 46.8842693 | CS |
| 4 | 14.5 | 41.9075144509 | 34.6 | 49.1 | 32.9692 | 27637 | 40.43434599 | CS |
| 12 | 18.085 | 58.3104949218 | 31.015 | 49.1 | 29.51 | 23709 | 36.42409134 | CS |
| 26 | 13.79 | 39.0540923251 | 35.31 | 49.1 | 25.0301 | 30296 | 32.79146162 | CS |
| 52 | 18.12 | 58.4893479664 | 30.98 | 49.1 | 25.0301 | 28113 | 35.82001943 | CS |
| 156 | 17.6 | 55.873015873 | 31.5 | 49.1 | 13 | 19539 | 30.68592915 | CS |
| 260 | 41.1 | 513.75 | 8 | 49.1 | 7.8 | 21469 | 26.66076491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 49.1 | 0.7 | 1.45 | 49.39 | 50 | 48.41 | 15680 |
| 1732750500 | 48.4 | 1.61 | 3.44 | 47.47 | 48.79 | 45.17 | 27902 |
| 1732664100 | 46.79 | 0.41 | 0.88 | 46.35 | 48.14 | 45.82 | 24985 |
| 1732577700 | 46.38 | 0.88 | 1.93 | 46.33 | 46.8 | 45.235 | 22604 |
| 1732318500 | 45.5 | 0.52 | 1.16 | 45.3 | 46.345 | 44.33 | 20616 |
| 1732232100 | 44.98 | 3.4 | 8.18 | 42.04 | 44.98 | 41.671 | 21424 |
| 1732145700 | 41.58 | 0.06 | 0.14 | 41.31 | 43.5404 | 40.7101 | 26667 |
| 1732059300 | 41.52 | -1.66 | -3.84 | 42.895 | 44.3129 | 39.84 | 60917 |
| 1731972900 | 43.18 | 2.63 | 6.49 | 41 | 46.2 | 40.1924 | 48489 |
| 1731713700 | 40.55 | 6.45 | 18.91 | 35.595 | 40.55 | 35.05 | 50197 |
| 1731627300 | 34.1 | -3.09 | -8.31 | 37.015 | 37.5885 | 33.97 | 29383 |
| 1731540900 | 37.19 | 0.12 | 0.32 | 37.59 | 37.9537 | 37.01 | 12822 |
| 1731454500 | 37.07 | -0.32 | -0.86 | 37.13 | 37.4999 | 36.2999 | 18419 |
| 1731368100 | 37.39 | 0.03 | 0.08 | 37.49 | 37.5 | 36.47 | 16738 |
| 1731108900 | 37.36 | 1.11 | 3.06 | 36.64 | 37.7245 | 36.39 | 26069 |
| 1731022500 | 36.25 | -0.5 | -1.36 | 36.99 | 37.4999 | 36.25 | 20811 |
| 1730936100 | 36.75 | 1.75 | 5.00 | 34.9 | 37 | 34.9 | 60678 |
| 1730849700 | 35 | 1.27 | 3.77 | 34.3 | 35 | 34.02 | 12695 |
| 1730763300 | 33.73 | -0.44 | -1.29 | 34.14 | 34.69 | 32.9692 | 9215 |
| 1730500500 | 34.17 | -0.23 | -0.67 | 34.6 | 34.9999 | 33.63 | 14478 |
| 1730414100 | 34.4 | 0.61 | 1.81 | 33.7 | 34.6 | 33.27 | 11857 |
| 1730327700 | 33.79 | 0.64 | 1.93 | 33.2 | 34.5499 | 33.2 | 13680 |
| 1730241300 | 33.15 | -0.23 | -0.69 | 33.35 | 33.4887 | 32.935 | 5118 |
| 1730154900 | 33.38 | 0.58 | 1.77 | 33.4 | 34.53 | 33.08 | 11584 |
| 1729895700 | 32.799999 | 0.7 | 2.18 | 32.75 | 33.1325 | 32.255 | 9896 |
| 1729809300 | 32.1 | -0.97 | -2.93 | 33.29 | 33.29 | 32.1 | 5925 |
| 1729722900 | 33.07 | 0.09 | 0.27 | 32.549999 | 33.250799 | 32.479999 | 18261 |
| 1729636500 | 32.979999 | 0.19 | 0.58 | 32.299999 | 33.054 | 32.299999 | 11932 |
| 1729550100 | 32.79 | 0.59 | 1.83 | 32.15 | 32.79 | 31.65 | 11933 |
| 1729290900 | 32.2 | -0.6 | -1.83 | 32.799999 | 33.07 | 32.2 | 12513 |
| 1729204500 | 32.799999 | -0.88 | -2.61 | 33.91 | 34.17 | 32.58 | 9703 |
| 1729118100 | 33.68 | 0.55 | 1.66 | 33.78 | 33.9509 | 32.75 | 17936 |
| 1729031700 | 33.13 | 0.16 | 0.49 | 33 | 34.304783 | 33 | 14324 |
| 1728945300 | 32.97 | -1.64 | -4.74 | 34.71 | 34.9999 | 32.97 | 18144 |
| 1728686100 | 34.61 | 0.01 | 0.03 | 34.55 | 35.6661 | 34.165 | 29621 |
| 1728599700 | 34.6 | 0.29 | 0.85 | 33.9 | 35.1412 | 33.8345 | 30980 |
| 1728513300 | 34.31 | 1.3 | 3.94 | 32.979999 | 34.7 | 32.979999 | 34992 |
| 1728426900 | 33.009999 | -0.4 | -1.20 | 33.77 | 33.77 | 32.525 | 19275 |
| 1728340500 | 33.409999 | 0.79 | 2.42 | 32.159999 | 33.509999 | 32.159999 | 7322 |
| 1728081300 | 32.619999 | 1.47 | 4.72 | 33 | 33 | 31.8401 | 11417 |
| 1727994900 | 31.15 | -0.12 | -0.38 | 30.72 | 31.54 | 30.72 | 13678 |
| 1727908500 | 31.27 | -0.78 | -2.42 | 32.049999 | 32.32 | 30.94 | 14650 |
| 1727822100 | 32.045 | -1.35 | -4.03 | 33.479999 | 33.71 | 31.72 | 16656 |
| 1727735520 | 33.39 | 0.2 | 0.60 | 33.119999 | 33.78 | 32.505 | 11174 |
| 1727476500 | 33.189999 | -1.34 | -3.87 | 35.28 | 35.28 | 32.83 | 28335 |
| 1727390100 | 34.525 | -0.08 | -0.22 | 34.6 | 35.5 | 34.23 | 12354 |
| 1727303700 | 34.6 | -1.33 | -3.70 | 36.18 | 36.18 | 34.095 | 14596 |
| 1727217300 | 35.93 | 0.04 | 0.11 | 36.57 | 36.87 | 34.985 | 53490 |
| 1727130900 | 35.89 | -1.98 | -5.23 | 37.87 | 37.87 | 35.634 | 19617 |
| 1726871700 | 37.87 | -0.3 | -0.79 | 38.34 | 38.34 | 36.84 | 45414 |
| 1726785300 | 38.17 | 1.34 | 3.64 | 37.445 | 38.5499 | 36.465 | 34065 |
| 1726698900 | 36.83 | 0.21 | 0.57 | 36.78 | 37.99 | 35.615 | 32521 |
| 1726612500 | 36.62 | 2.37 | 6.92 | 34.97 | 37 | 34.135 | 42160 |
| 1726526100 | 34.25 | -1.71 | -4.76 | 35.95 | 36.2371 | 33.84 | 19163 |
| 1726266900 | 35.96 | 3.31 | 10.14 | 33.08 | 35.96 | 32.68 | 42574 |
| 1726180500 | 32.65 | 1.17 | 3.72 | 31.2 | 33.5 | 31.0352 | 36577 |
| 1726094100 | 31.48 | 0.82 | 2.67 | 30.65 | 31.6 | 29.51 | 25753 |
| 1726007700 | 30.66 | 0.09 | 0.29 | 30.713 | 31.5976 | 29.86 | 25413 |
| 1725921300 | 30.57 | 0.06 | 0.20 | 30.89 | 32 | 29.77 | 62250 |
| 1725662100 | 30.51 | 0.73 | 2.45 | 31.015 | 31.015 | 29.71 | 16865 |
| 1725575700 | 29.78 | -1.82 | -5.76 | 32.96 | 32.96 | 29.78 | 26103 |
| 1725489300 | 31.6 | -0.95 | -2.92 | 32.18 | 33.8995 | 31.434 | 31224 |
| 1725402900 | 32.549999 | -2.16 | -6.22 | 34.9653 | 34.9653 | 32.189999 | 29645 |
| 1725057300 | 34.71 | -0.37 | -1.05 | 34.58 | 35.5 | 33.785 | 15266 |
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
