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 | 2.05 | 2.19204448246 | 93.52 | 95.57 | 91.79 | 870341 | 93.65277939 | CS |
| 4 | 2.77 | 2.9849137931 | 92.8 | 95.57 | 89.66 | 968732 | 92.85108148 | CS |
| 12 | 12.74 | 15.3809006399 | 82.83 | 95.57 | 81.69 | 932200 | 90.82958718 | CS |
| 26 | -0.09 | -0.0940832113736 | 95.66 | 96.39 | 76.98 | 1012517 | 87.68229649 | CS |
| 52 | 14.48 | 17.8567024294 | 81.09 | 100.12 | 76.98 | 877245 | 89.96954786 | CS |
| 156 | -12.89 | -11.8845657385 | 108.46 | 122.77 | 73.98 | 754164 | 94.39065737 | CS |
| 260 | 19.41 | 25.4858193277 | 76.16 | 122.77 | 38 | 743199 | 86.89990433 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 94.92 | 0.29 | 0.31 | 94.97 | 95.07 | 94.55 | 445807 |
| 1732232400 | 94.63 | 0.59 | 0.63 | 94.23 | 95.19 | 93.84 | 578126 |
| 1732146000 | 94.04 | -0.05 | -0.05 | 93.66 | 94.05 | 93.36 | 373351 |
| 1732059600 | 94.09 | 1.04 | 1.12 | 92.56 | 94.15 | 91.79 | 486926 |
| 1731973200 | 93.05 | -0.13 | -0.14 | 93.52 | 93.52 | 92.47 | 2467496 |
| 1731714000 | 93.18 | -0.22 | -0.24 | 93.74 | 94.06 | 93.08 | 844461 |
| 1731627600 | 93.4 | -0.06 | -0.06 | 93.95 | 94.51 | 93.2 | 453217 |
| 1731541200 | 93.46 | -0.63 | -0.67 | 94.38 | 94.38 | 93.15 | 420680 |
| 1731454800 | 94.09 | 0 | 0.00 | 93.7 | 94.31 | 93.39 | 427612 |
| 1731368400 | 94.09 | 1.18 | 1.27 | 92.95 | 94.22 | 92.95 | 662003 |
| 1731109200 | 92.91 | -0.32 | -0.34 | 92.92 | 93.015 | 92.31 | 466502 |
| 1731022800 | 93.23 | 0.06 | 0.06 | 93.68 | 94.0587 | 92.98 | 797478 |
| 1730936400 | 93.17 | 1.88 | 2.06 | 92.63 | 93.27 | 91.4 | 764569 |
| 1730850000 | 91.29 | 1.23 | 1.37 | 90.44 | 91.31 | 90.19 | 563550 |
| 1730763600 | 90.06 | -0.7 | -0.77 | 90.91 | 91.165 | 89.66 | 1077637 |
| 1730500800 | 90.76 | -0.36 | -0.40 | 91.8 | 92.07 | 90.58 | 670410 |
| 1730414400 | 91.12 | -0.77 | -0.84 | 92.04 | 92.15 | 90.42 | 1113701 |
| 1730328000 | 91.89 | -1.11 | -1.19 | 91.52 | 92.14 | 91.13 | 1911914 |
| 1730241600 | 93 | -0.5 | -0.53 | 92.86 | 93.59 | 92.72 | 573638 |
| 1730155200 | 93.5 | 0.73 | 0.79 | 92.8 | 93.66 | 92.73 | 4275565 |
| 1729896000 | 92.77 | -0.62 | -0.66 | 93.59 | 94.04 | 92.74 | 868526 |
| 1729809600 | 93.39 | 0.06 | 0.06 | 92.84 | 93.85 | 92.68 | 943235 |
| 1729723200 | 93.33 | 0.29 | 0.31 | 92.65 | 93.38 | 92.42 | 1916762 |
| 1729636800 | 93.04 | 0.25 | 0.27 | 92.35 | 93.21 | 92.08 | 513451 |
| 1729550400 | 92.79 | -1.27 | -1.35 | 94.06 | 94.09 | 92.33 | 732615 |
| 1729291200 | 94.06 | 0.48 | 0.51 | 93.9 | 94.23 | 93.302 | 538867 |
| 1729204800 | 93.58 | -0.27 | -0.29 | 94 | 94.32 | 93.37 | 1031014 |
| 1729118400 | 93.85 | 1.1 | 1.19 | 93.04 | 94.05 | 93.01 | 936969 |
| 1729032000 | 92.75 | -0.5 | -0.54 | 92.7 | 93 | 92.37 | 819956 |
| 1728945600 | 93.25 | 0.58 | 0.63 | 92.91 | 93.71 | 92.625 | 855067 |
| 1728686400 | 92.67 | 1.47 | 1.61 | 91.2 | 92.92 | 91.2 | 1735093 |
| 1728600000 | 91.2 | 1.46 | 1.63 | 89.3 | 91.23 | 89.19 | 1089711 |
| 1728513600 | 89.74 | -0.27 | -0.30 | 89.61 | 90.02 | 89.34 | 679295 |
| 1728427200 | 90.01 | -0.88 | -0.97 | 90.69 | 90.83 | 89.78 | 613369 |
| 1728340800 | 90.89 | -0.75 | -0.82 | 91.38 | 91.62 | 90.38 | 786649 |
| 1728081600 | 91.64 | 0.42 | 0.46 | 91.46 | 92.18 | 91.36 | 1126942 |
| 1727995200 | 91.22 | 0.18 | 0.20 | 90.54 | 91.5 | 90.34 | 1382482 |
| 1727908800 | 91.04 | -0.21 | -0.23 | 91.13 | 92.19 | 90.84 | 862601 |
| 1727822400 | 91.25 | 1.05 | 1.16 | 90.32 | 91.425 | 89.745 | 1340855 |
| 1727736000 | 90.2 | -0.23 | -0.25 | 90.45 | 90.68 | 89.71 | 455756 |
| 1727476800 | 90.43 | -0.34 | -0.37 | 91.21 | 91.61 | 90.16 | 420839 |
| 1727390400 | 90.77 | 1.32 | 1.48 | 89.99 | 91.26 | 89.91 | 2371237 |
| 1727304000 | 89.45 | -0.65 | -0.72 | 90.1 | 90.24 | 89.45 | 450981 |
| 1727217600 | 90.1 | 0.11 | 0.12 | 89.82 | 90.422 | 89.73 | 535729 |
| 1727131200 | 89.99 | 0.08 | 0.09 | 90.07 | 90.24 | 89.48 | 569584 |
| 1726872000 | 89.91 | 1.11 | 1.25 | 89.02 | 90.07 | 88.61 | 1665396 |
| 1726785600 | 88.8 | 1.93 | 2.22 | 88.23 | 89.09 | 87.6758 | 885923 |
| 1726699200 | 86.87 | -0.84 | -0.96 | 87.66 | 87.96 | 86.68 | 757156 |
| 1726612800 | 87.71 | 0.83 | 0.96 | 87.06 | 88.12 | 86.88 | 997788 |
| 1726526400 | 86.88 | 1.32 | 1.54 | 86.08 | 87.02 | 85.76 | 507042 |
| 1726267200 | 85.56 | 0.43 | 0.51 | 85.58 | 86.73 | 85.2 | 847817 |
| 1726180800 | 85.13 | 0.78 | 0.92 | 84.5 | 85.26 | 84.05 | 835350 |
| 1726094400 | 84.35 | 1.46 | 1.76 | 82.95 | 84.5 | 82.69 | 909707 |
| 1726008000 | 82.89 | -0.13 | -0.16 | 83.01 | 83.08 | 81.713919 | 780329 |
| 1725921600 | 83.02 | 0.69 | 0.84 | 82.61 | 83.34 | 82.52 | 663004 |
| 1725662400 | 82.33 | -0.64 | -0.77 | 82.76 | 83.33 | 81.69 | 1214850 |
| 1725576000 | 82.97 | -0.08 | -0.10 | 83.32 | 83.59 | 82.79 | 634398 |
| 1725489600 | 83.05 | 0.71 | 0.86 | 82 | 83.34 | 81.92 | 717089 |
| 1725403200 | 82.34 | -1.28 | -1.53 | 82.83 | 82.9 | 82.02 | 631715 |
| 1725057600 | 83.62 | 0.66 | 0.80 | 82.86 | 83.745 | 82.81 | 542626 |
| 1724971200 | 82.96 | 1.08 | 1.32 | 82.33 | 83.615 | 82.33 | 969065 |
| 1724884800 | 81.88 | -1.42 | -1.70 | 83.02 | 83.13 | 81.13 | 1723243 |
| 1724798400 | 83.3 | -5.47 | -6.16 | 86.09 | 86.12 | 82.602 | 3540893 |
| 1724712000 | 88.77 | 0.49 | 0.56 | 88.75 | 89.17 | 88.555 | 2323941 |
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
