Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 7.29166666667 | 48 | 54.5 | 48 | 449 | 51.10798038 | DE |
| 4 | 4.7 | 10.0427350427 | 46.8 | 54.5 | 44 | 568 | 46.91798891 | DE |
| 12 | 5.3 | 11.4718614719 | 46.2 | 54.5 | 38.799999 | 478 | 45.33847618 | DE |
| 26 | 10.5 | 25.6097560976 | 41 | 54.5 | 30 | 435 | 43.54503954 | DE |
| 52 | 22.5 | 77.5862068966 | 29 | 54.5 | 25.8 | 408 | 40.6895334 | DE |
| 156 | 26.7 | 107.661290323 | 24.8 | 54.5 | 22.8 | 455 | 36.48253076 | DE |
| 260 | 26.7 | 107.661290323 | 24.8 | 54.5 | 22.8 | 455 | 36.48253076 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 51.5 | -1 | -1.90 | 52.5 | 53 | 51.5 | 323 |
| 1732570020 | 52.5 | -1 | -1.87 | 54 | 54.5 | 52.5 | 143 |
| 1732310820 | 53.5 | 4.7 | 9.63 | 49.8 | 54 | 49.6 | 839 |
| 1732224420 | 48.8 | 0.4 | 0.83 | 48.6 | 49 | 48.6 | 939 |
| 1732138020 | 48.4 | 1.2 | 2.54 | 48 | 48.4 | 48 | 40 |
| 1732051620 | 47.2 | 0.2 | 0.43 | 47 | 47.2 | 47 | 306 |
| 1731965220 | 47 | 1.4 | 3.07 | 44.8 | 47 | 44.8 | 369 |
| 1731705960 | 45.6 | -1.6 | -3.39 | 46.6 | 46.6 | 45.6 | 86 |
| 1731619560 | 47.2 | 1.6 | 3.51 | 45.8 | 47.2 | 45.8 | 301 |
| 1731533160 | 45.6 | 1 | 2.24 | 47 | 48 | 44.8 | 549 |
| 1731446820 | 44.6 | 0.4 | 0.90 | 44.6 | 45.2 | 44.2 | 396 |
| 1731360420 | 44.2 | 0 | 0.00 | 44.4 | 44.8 | 44 | 1140 |
| 1731101220 | 44.2 | -1.2 | -2.64 | 44.8 | 46 | 44 | 421 |
| 1731014760 | 45.4 | -1.4 | -2.99 | 46.8 | 47 | 45.4 | 709 |
| 1730928360 | 46.8 | 0.6 | 1.30 | 48.8 | 49.4 | 46.6 | 1049 |
| 1730841960 | 46.2 | 0 | 0.00 | 46.8 | 46.8 | 46.2 | 450 |
| 1730755560 | 46.2 | 0.6 | 1.32 | 45.6 | 46.2 | 45.6 | 289 |
| 1730496360 | 45.6 | -0.4 | -0.87 | 46.2 | 46.4 | 45.6 | 551 |
| 1730409960 | 46 | -0.8 | -1.71 | 46.8 | 47.6 | 46 | 1063 |
| 1730323560 | 46.8 | -0.2 | -0.43 | 46.8 | 47.2 | 46.4 | 1435 |
| 1730237160 | 47 | -1 | -2.08 | 48.4 | 48.4 | 47 | 1027 |
| 1730150760 | 48 | -1.4 | -2.83 | 48.8 | 49.2 | 47 | 2143 |
| 1729888020 | 49.4 | 4 | 8.81 | 46.8 | 49.4 | 46.8 | 154 |
| 1729801560 | 45.4 | 1.2 | 2.71 | 44.6 | 45.4 | 44.4 | 513 |
| 1729715160 | 44.2 | -0.8 | -1.78 | 44.2 | 44.2 | 44.2 | 4 |
| 1729628760 | 45 | 0 | 0.00 | 45 | 45 | 45 | 71 |
| 1729542360 | 45 | 0.6 | 1.35 | 44.6 | 45 | 44.6 | 767 |
| 1729283160 | 44.4 | -1 | -2.20 | 45.6 | 45.6 | 44.4 | 269 |
| 1729196760 | 45.4 | 2 | 4.61 | 43 | 45.4 | 43 | 995 |
| 1729110360 | 43.4 | -0.4 | -0.91 | 43.8 | 43.8 | 43.4 | 438 |
| 1729023960 | 43.8 | -0.6 | -1.35 | 44.4 | 44.4 | 43 | 874 |
| 1728937620 | 44.4 | -1.2 | -2.63 | 44.6 | 44.6 | 44.2 | 336 |
| 1728678360 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1728591960 | 45.6 | 1 | 2.24 | 45 | 45.6 | 45 | 324 |
| 1728505560 | 44.6 | 1.4 | 3.24 | 43.4 | 45 | 43.4 | 220 |
| 1728419160 | 43.2 | -1 | -2.26 | 43.2 | 43.2 | 42.6 | 1320 |
| 1728332760 | 44.2 | -0.6 | -1.34 | 44.8 | 45.2 | 44 | 788 |
| 1728073560 | 44.8 | 1.4 | 3.23 | 44.6 | 44.8 | 44.6 | 510 |
| 1727987220 | 43.4 | 1.8 | 4.33 | 41.799999 | 43.4 | 41.799999 | 96 |
| 1727900820 | 41.6 | 0.4 | 0.97 | 42 | 42 | 41.6 | 31 |
| 1727814420 | 41.2 | 2.4 | 6.19 | 40 | 41.4 | 40 | 597 |
| 1727728020 | 38.799999 | -1.8 | -4.43 | 41.4 | 41.4 | 38.799999 | 506 |
| 1727468760 | 40.6 | 0.2 | 0.50 | 41.4 | 41.4 | 40.6 | 529 |
| 1727382360 | 40.4 | -4.6 | -10.22 | 43.2 | 43.2 | 40.2 | 333 |
| 1727295960 | 45 | 0 | 0.00 | 45 | 45 | 45 | 0 |
| 1727209560 | 45 | 2 | 4.65 | 43 | 45 | 42.799999 | 240 |
| 1727123160 | 43 | 0.6 | 1.42 | 42.2 | 43.6 | 42 | 446 |
| 1726864020 | 42.4 | -0.8 | -1.85 | 42.6 | 42.6 | 42 | 102 |
| 1726777560 | 43.2 | 1.4 | 3.35 | 42.799999 | 43.2 | 42.799999 | 80 |
| 1726691220 | 41.799999 | -0.2 | -0.48 | 42.6 | 42.6 | 41.6 | 579 |
| 1726604760 | 42 | -1 | -2.33 | 42.799999 | 42.799999 | 42 | 61 |
| 1726518420 | 43 | 0.6 | 1.42 | 42.799999 | 43 | 42.799999 | 30 |
| 1726259160 | 42.4 | 1 | 2.42 | 42.4 | 42.4 | 42.4 | 47 |
| 1726172760 | 41.4 | 0 | 0.00 | 41.4 | 41.4 | 41.4 | 0 |
| 1726086360 | 41.4 | 0.4 | 0.98 | 41 | 41.6 | 41 | 592 |
| 1725999960 | 41 | -2.8 | -6.39 | 43.6 | 43.6 | 41 | 470 |
| 1725913620 | 43.8 | 0.8 | 1.86 | 43.8 | 43.8 | 43.8 | 1 |
| 1725654360 | 43 | -1 | -2.27 | 43.2 | 43.2 | 43 | 112 |
| 1725567960 | 44 | -2.4 | -5.17 | 44 | 44 | 44 | 136 |
| 1725481560 | 46.4 | 1.6 | 3.57 | 46.2 | 46.4 | 46.2 | 150 |
| 1725395160 | 44.8 | -1.6 | -3.45 | 46.2 | 46.8 | 44.8 | 316 |
| 1725308760 | 46.4 | -0.8 | -1.69 | 46.8 | 46.8 | 46.2 | 230 |
| 1725049560 | 47.2 | 0.8 | 1.72 | 47 | 47.2 | 46.6 | 140 |
| 1724963160 | 46.4 | 0.8 | 1.75 | 46.4 | 46.4 | 46.4 | 1 |
| 1724876820 | 45.6 | 0 | 0.00 | 45.6 | 45.6 | 45.6 | 0 |
| 1724790420 | 45.6 | -0.4 | -0.87 | 45.6 | 45.6 | 45.6 | 401 |
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
