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 | 4.15 | 9.564415764 | 43.39 | 48.36 | 43.385 | 2764322 | 45.66142195 | CS |
| 4 | 2.955 | 6.62778961534 | 44.585 | 48.36 | 41.64 | 2605179 | 44.19712427 | CS |
| 12 | -1.11 | -2.2816032888 | 48.65 | 48.97 | 37.22 | 2868701 | 42.79148365 | CS |
| 26 | -12.4 | -20.6873540207 | 59.94 | 60.04 | 37.22 | 2592119 | 46.43564075 | CS |
| 52 | 12.81 | 36.8845378635 | 34.73 | 62.15 | 34.02 | 2600281 | 46.26115905 | CS |
| 156 | 19.22 | 67.8672316384 | 28.32 | 62.15 | 18.75 | 1579594 | 37.36498583 | CS |
| 260 | 25.84 | 119.078341014 | 21.7 | 62.15 | 18.75 | 1469853 | 36.95178437 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 47.54 | 2.27 | 5.01 | 46 | 48.36 | 46 | 4072816 |
| 1732318800 | 45.27 | 0.7 | 1.57 | 44.97 | 45.73 | 44.705 | 2591257 |
| 1732232400 | 44.57 | -0.18 | -0.40 | 44.92 | 45.44 | 43.79 | 2672588 |
| 1732146000 | 44.75 | -0.17 | -0.38 | 44.99 | 45.64 | 44.64 | 2052303 |
| 1732059600 | 44.92 | 0.9 | 2.04 | 43.29 | 45.24 | 43.2 | 2531526 |
| 1731973200 | 44.02 | 1.51 | 3.55 | 42.45 | 44.096 | 41.97 | 2708208 |
| 1731714000 | 42.51 | 0.6 | 1.43 | 42.22 | 42.97 | 41.8975 | 3110580 |
| 1731627600 | 41.91 | -0.47 | -1.11 | 42.62 | 43.31 | 41.64 | 2826028 |
| 1731541200 | 42.38 | 0.12 | 0.28 | 42.44 | 43.07 | 41.7501 | 3618504 |
| 1731454800 | 42.26 | -0.47 | -1.10 | 42.6 | 43.39 | 42.18 | 2611299 |
| 1731368400 | 42.73 | -0.85 | -1.95 | 44 | 44.17 | 42.48 | 4071210 |
| 1731109200 | 43.58 | -2.4 | -5.22 | 45.79 | 45.79 | 42.91 | 4575403 |
| 1731022800 | 45.98 | -1.14 | -2.42 | 47.41 | 47.41 | 45.89 | 1753989 |
| 1730936400 | 47.12 | 2.37 | 5.30 | 47.32 | 48.06 | 46.36 | 2872777 |
| 1730850000 | 44.75 | 1.17 | 2.68 | 43.53 | 44.79 | 43.415 | 1497920 |
| 1730763600 | 43.58 | 0.33 | 0.76 | 43.35 | 44.23 | 43.35 | 2038098 |
| 1730500800 | 43.25 | -1.03 | -2.33 | 44.42 | 44.73 | 43.19 | 2413195 |
| 1730414400 | 44.28 | -1.14 | -2.51 | 45.43 | 45.67 | 44.225 | 1401247 |
| 1730328000 | 45.42 | 0.35 | 0.78 | 44.89 | 45.92 | 44.72 | 1536240 |
| 1730241600 | 45.07 | -0.17 | -0.38 | 44.76 | 45.375 | 43.95 | 1257746 |
| 1730155200 | 45.24 | 0.04 | 0.09 | 45.63 | 45.98 | 45.01 | 1142164 |
| 1729896000 | 45.2 | -0.4 | -0.88 | 46.14 | 46.42 | 45.18 | 1157701 |
| 1729809600 | 45.6 | 0.37 | 0.82 | 45.45 | 45.795 | 45.08 | 865951 |
| 1729723200 | 45.23 | -0.27 | -0.59 | 45.16 | 45.435 | 44.59 | 1091608 |
| 1729636800 | 45.5 | -0.59 | -1.28 | 45.74 | 46.03 | 45.33 | 1190064 |
| 1729550400 | 46.09 | -0.63 | -1.35 | 46.53 | 46.81 | 45.81 | 1216593 |
| 1729291200 | 46.72 | 0.77 | 1.68 | 45.92 | 46.88 | 45.51 | 1742803 |
| 1729204800 | 45.95 | -0.4 | -0.86 | 46.66 | 47.005 | 45.77 | 1031346 |
| 1729118400 | 46.35 | 1.14 | 2.52 | 46.14 | 46.69 | 45.67 | 1586490 |
| 1729032000 | 45.21 | -0.07 | -0.15 | 45.18 | 46.105 | 45.07 | 1791654 |
| 1728945600 | 45.28 | 1.23 | 2.79 | 44.7 | 45.41 | 44.35 | 1717424 |
| 1728686400 | 44.05 | 0.27 | 0.62 | 43.68 | 44.505 | 43.665 | 2257149 |
| 1728600000 | 43.78 | 0.33 | 0.76 | 43.64 | 44.53 | 42.91 | 2274939 |
| 1728513600 | 43.45 | 0.74 | 1.73 | 42.84 | 43.78 | 42.61 | 2404462 |
| 1728427200 | 42.71 | 0.33 | 0.78 | 42.6 | 42.95 | 42.13 | 1866507 |
| 1728340800 | 42.38 | -0.65 | -1.51 | 42.45 | 42.66 | 41.9 | 1636910 |
| 1728081600 | 43.03 | 0.53 | 1.25 | 42.91 | 43.05 | 41.6 | 3893498 |
| 1727995200 | 42.5 | -1.28 | -2.92 | 43.82 | 43.96 | 42.43 | 2645142 |
| 1727908800 | 43.78 | -0.09 | -0.21 | 43.7 | 43.94 | 43.37 | 1835210 |
| 1727822400 | 43.87 | -0.53 | -1.19 | 44.41 | 44.78 | 43.31 | 2397743 |
| 1727736000 | 44.4 | -1.37 | -2.99 | 45.48 | 45.71 | 43.605 | 3249963 |
| 1727476800 | 45.77 | 0.49 | 1.08 | 45.7 | 46.52 | 45.35 | 2691317 |
| 1727390400 | 45.28 | 1.03 | 2.33 | 44.53 | 45.475 | 44.3 | 2892504 |
| 1727304000 | 44.25 | 0.07 | 0.16 | 44.2 | 45.01 | 44.1429 | 2314733 |
| 1727217600 | 44.18 | 0.01 | 0.02 | 44.42 | 44.66 | 43.925 | 1280862 |
| 1727131200 | 44.17 | 0.76 | 1.75 | 44.03 | 44.78 | 43.37 | 1522140 |
| 1726872000 | 43.41 | -1.4 | -3.12 | 44.32 | 44.54 | 43.37 | 9468487 |
| 1726785600 | 44.81 | 1.63 | 3.77 | 44.96 | 45.545 | 44.21 | 3884878 |
| 1726699200 | 43.18 | 0.46 | 1.08 | 42.8 | 44.41 | 42.65 | 3303607 |
| 1726612800 | 42.72 | 1.44 | 3.49 | 41.775 | 43.11 | 41.775 | 4393845 |
| 1726526400 | 41.28 | 0.45 | 1.10 | 40.72 | 41.63 | 40.42 | 2856841 |
| 1726267200 | 40.83 | 0.91 | 2.28 | 39.97 | 41.315 | 39.86 | 2510612 |
| 1726180800 | 39.92 | 1.12 | 2.89 | 38.7 | 40.24 | 38.66 | 3200736 |
| 1726094400 | 38.8 | 0.68 | 1.78 | 37.97 | 38.97 | 37.22 | 2388965 |
| 1726008000 | 38.12 | -0.2 | -0.52 | 38.62 | 38.705 | 37.485 | 3724605 |
| 1725921600 | 38.32 | 0.27 | 0.71 | 38.11 | 39.32 | 38.11 | 4022601 |
| 1725662400 | 38.05 | 0.05 | 0.13 | 38.12 | 39.27 | 37.8 | 7911737 |
| 1725576000 | 38 | -1.4 | -3.55 | 39.33 | 39.8 | 37.98 | 8047597 |
| 1725489600 | 39.4 | -7.4 | -15.81 | 40.97 | 41.559 | 39.3 | 12695436 |
| 1725403200 | 46.8 | -1.23 | -2.56 | 47.99 | 48.97 | 46.55 | 3215516 |
| 1725057600 | 48.03 | -0.25 | -0.52 | 48.72 | 48.9782 | 47.765 | 3664428 |
| 1724971200 | 48.28 | -1.29 | -2.60 | 49.78 | 49.94 | 48.215 | 6086312 |
| 1724884800 | 49.57 | -1.14 | -2.25 | 50.52 | 50.64 | 49.35 | 3316364 |
| 1724798400 | 50.71 | -3 | -5.59 | 53.22 | 53.64 | 50.51 | 2809250 |
| 1724712000 | 53.71 | 0.84 | 1.59 | 53.12 | 54.41 | 53.12 | 2302865 |
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
