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 | -0.24 | -0.468566966029 | 51.22 | 54.4 | 48.17 | 8309 | 49.85386376 | DE |
| 4 | -17.1 | -25.1175088132 | 68.08 | 83.98 | 45.01 | 18113 | 56.86165326 | DE |
| 12 | -1.54 | -2.93221629855 | 52.52 | 83.98 | 45.01 | 12164 | 59.46474768 | DE |
| 26 | -7.8 | -13.2698196666 | 58.78 | 83.98 | 42 | 10392 | 56.27592311 | DE |
| 52 | 39.485 | 343.497172684 | 11.495 | 91.86 | 10.58 | 12500 | 57.73291193 | DE |
| 156 | 38.555 | 310.301810865 | 12.425 | 91.86 | 8.388 | 10259 | 57.01374237 | DE |
| 260 | 38.555 | 310.301810865 | 12.425 | 91.86 | 8.388 | 10259 | 57.01374237 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 51.16 | 1.38 | 2.77 | 49.64 | 54.4 | 49.43 | 11362 |
| 1732570020 | 49.78 | -0.96 | -1.89 | 50.52 | 51.4 | 48.8 | 6393 |
| 1732310820 | 50.74 | 1.49 | 3.03 | 50.18 | 51.56 | 49.24 | 4884 |
| 1732224420 | 49.25 | 0.65 | 1.34 | 48.91 | 51.74 | 48.17 | 7707 |
| 1732138020 | 48.6 | 0.15 | 0.31 | 51.22 | 52.38 | 48.36 | 11199 |
| 1732051620 | 48.45 | 1.76 | 3.77 | 47.02 | 48.65 | 45.47 | 8725 |
| 1731965220 | 46.69 | -0.53 | -1.12 | 49.49 | 49.51 | 45.01 | 10731 |
| 1731705960 | 47.22 | -4 | -7.81 | 48.5 | 52 | 46.85 | 21804 |
| 1731619560 | 51.22 | -1.08 | -2.07 | 52.3 | 53.5 | 51.22 | 9354 |
| 1731533160 | 52.3 | -5.56 | -9.61 | 56.5 | 57.64 | 51.78 | 13438 |
| 1731446820 | 57.86 | -1.32 | -2.23 | 59.52 | 60.54 | 54.34 | 16611 |
| 1731360420 | 59.18 | -4.64 | -7.27 | 64.4 | 64.98 | 59.02 | 18123 |
| 1731101220 | 63.82 | 0.06 | 0.09 | 64.28 | 65.28 | 61.7 | 14567 |
| 1731014760 | 63.76 | 2.74 | 4.49 | 61.78 | 63.76 | 59.98 | 9104 |
| 1730928360 | 61.02 | 2.14 | 3.63 | 61.18 | 62.04 | 58.6 | 14854 |
| 1730841960 | 58.88 | 0.92 | 1.59 | 58.98 | 62.2 | 57.42 | 40666 |
| 1730755560 | 57.96 | -10.5 | -15.34 | 80.12 | 83.98 | 57.72 | 111453 |
| 1730496360 | 68.459999 | 1.28 | 1.91 | 67.58 | 69.14 | 67.019999 | 5151 |
| 1730409960 | 67.18 | 1.02 | 1.54 | 66.379999 | 67.88 | 64.879999 | 6116 |
| 1730323560 | 66.16 | -1.92 | -2.82 | 68.08 | 71.98 | 64.019999 | 20015 |
| 1730237160 | 68.08 | -0.74 | -1.08 | 69.62 | 70.06 | 66.08 | 12838 |
| 1730150760 | 68.819999 | -3.1 | -4.31 | 73.599999 | 75.36 | 68.56 | 25316 |
| 1729888020 | 71.92 | 4.42 | 6.55 | 68.94 | 74.66 | 68.02 | 35413 |
| 1729801560 | 67.5 | 11.68 | 20.92 | 58.64 | 69.739999 | 58.02 | 74513 |
| 1729715160 | 55.82 | -1.64 | -2.85 | 57.74 | 58.52 | 55.64 | 3002 |
| 1729628760 | 57.46 | -2.1 | -3.53 | 59.96 | 60.6 | 57.12 | 7093 |
| 1729542360 | 59.56 | -1.16 | -1.91 | 60.78 | 60.8 | 58.9 | 3971 |
| 1729283160 | 60.72 | 0.72 | 1.20 | 59.34 | 60.72 | 59.34 | 4210 |
| 1729196760 | 60 | -0.44 | -0.73 | 60.14 | 61.74 | 60 | 6392 |
| 1729110360 | 60.44 | -0.3 | -0.49 | 60.38 | 61.6 | 60 | 2938 |
| 1729023960 | 60.74 | 0.46 | 0.76 | 60.8 | 61.54 | 59.4 | 8634 |
| 1728937620 | 60.28 | -0.04 | -0.07 | 60.88 | 61.46 | 58.36 | 2933 |
| 1728678360 | 60.32 | 3.42 | 6.01 | 57.32 | 60.72 | 57 | 11569 |
| 1728591960 | 56.9 | -0.4 | -0.70 | 57.88 | 58.54 | 56.22 | 4743 |
| 1728505560 | 57.3 | -3.48 | -5.73 | 61.2 | 63 | 57.28 | 11394 |
| 1728419160 | 60.78 | 3.3 | 5.74 | 57.88 | 62.48 | 57.02 | 7472 |
| 1728332760 | 57.48 | -1.52 | -2.58 | 59.62 | 59.98 | 57.36 | 6050 |
| 1728073560 | 59 | 0.42 | 0.72 | 57.84 | 59.78 | 57.5 | 4659 |
| 1727987220 | 58.58 | 0.1 | 0.17 | 58.14 | 59.96 | 58.1 | 2432 |
| 1727900820 | 58.48 | 2.48 | 4.43 | 55.28 | 58.72 | 55.12 | 3094 |
| 1727814420 | 56 | -0.62 | -1.10 | 57.3 | 57.88 | 54.68 | 3323 |
| 1727728020 | 56.62 | 1.38 | 2.50 | 54.2 | 57.52 | 53.8 | 4008 |
| 1727468760 | 55.24 | -0.48 | -0.86 | 56.38 | 56.62 | 54.84 | 4092 |
| 1727382360 | 55.72 | -1.26 | -2.21 | 56.56 | 58.28 | 55.1 | 5132 |
| 1727295960 | 56.98 | 0.98 | 1.75 | 55.98 | 58.34 | 55.42 | 6115 |
| 1727209560 | 56 | -2.6 | -4.44 | 59.06 | 59.6 | 55.24 | 5745 |
| 1727123160 | 58.6 | -4.4 | -6.98 | 63.88 | 64.28 | 58.2 | 10059 |
| 1726864020 | 63 | 2.38 | 3.93 | 61.36 | 64.879999 | 60.04 | 9079 |
| 1726777560 | 60.62 | 2.64 | 4.55 | 58.86 | 60.62 | 58.34 | 4548 |
| 1726691220 | 57.98 | 1.26 | 2.22 | 57.08 | 58.82 | 56.36 | 8102 |
| 1726604760 | 56.72 | -3.58 | -5.94 | 60 | 60.34 | 55.94 | 4141 |
| 1726518420 | 60.3 | 0.44 | 0.74 | 60.74 | 61.4 | 59.12 | 5062 |
| 1726259160 | 59.86 | 3.18 | 5.61 | 56.5 | 61.04 | 56.02 | 15590 |
| 1726172760 | 56.68 | 1.68 | 3.05 | 55.12 | 58.4 | 55.12 | 7260 |
| 1726086360 | 55 | 6.35 | 13.05 | 49.19 | 55.46 | 49.19 | 10670 |
| 1725999960 | 48.65 | -0.96 | -1.94 | 50.38 | 50.6 | 48.04 | 7750 |
| 1725913620 | 49.61 | 0.4 | 0.81 | 49.34 | 50.64 | 48.68 | 9298 |
| 1725654360 | 49.21 | -0.24 | -0.49 | 50.26 | 50.26 | 46.62 | 4313 |
| 1725567960 | 49.45 | -3.03 | -5.77 | 52.98 | 53.14 | 49.26 | 3009 |
| 1725481560 | 52.48 | -0.28 | -0.53 | 52.52 | 54.18 | 52.22 | 1637 |
| 1725395160 | 52.76 | -3.96 | -6.98 | 57.48 | 58 | 52.58 | 8449 |
| 1725308760 | 56.72 | -1.18 | -2.04 | 56.8 | 57.46 | 56.48 | 3131 |
| 1725049560 | 57.9 | 1.72 | 3.06 | 56.2 | 58.5 | 55.42 | 1912 |
| 1724963160 | 56.18 | 1.18 | 2.15 | 54.62 | 57.48 | 54.62 | 2224 |
| 1724876760 | 55 | 0 | 0.00 | 54.84 | 55.64 | 54.02 | 4214 |
| 1724790420 | 55 | -2.44 | -4.25 | 59 | 59.38 | 52.86 | 12725 |
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
