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 | 0.61 | 1.45272683972 | 41.99 | 42.64 | 41.59 | 396 | 42.3350303 | DE |
| 4 | 2.57 | 6.42018486135 | 40.03 | 42.64 | 40.03 | 367 | 41.80104648 | DE |
| 12 | 7.14 | 20.1353637902 | 35.46 | 42.64 | 33.9 | 331 | 39.08234077 | DE |
| 26 | 11.72 | 37.9533678756 | 30.88 | 42.64 | 30.88 | 277 | 37.20087696 | DE |
| 52 | 18.44 | 76.3245033113 | 24.16 | 42.64 | 24.08 | 233 | 33.18182234 | DE |
| 156 | 15.9 | 59.5505617978 | 26.7 | 42.64 | 22.3 | 274 | 30.7244236 | DE |
| 260 | 15.9 | 59.5505617978 | 26.7 | 42.64 | 22.3 | 274 | 30.7244236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656420 | 42.51 | 0.2 | 0.47 | 42.27 | 42.51 | 42.27 | 189 |
| 1732570020 | 42.31 | -0.33 | -0.77 | 42.369999 | 42.39 | 42.31 | 259 |
| 1732310820 | 42.64 | 0.47 | 1.11 | 42.06 | 42.64 | 42.06 | 512 |
| 1732224420 | 42.17 | 0.18 | 0.43 | 41.619999 | 42.17 | 41.59 | 940 |
| 1732138020 | 41.99 | 0.39 | 0.94 | 41.99 | 41.99 | 41.99 | 80 |
| 1732051620 | 41.6 | 0 | 0.00 | 41.6 | 41.6 | 41.6 | 0 |
| 1731965220 | 41.6 | -0.25 | -0.60 | 41.82 | 41.82 | 41.6 | 198 |
| 1731705960 | 41.85 | 0.12 | 0.29 | 41.81 | 41.85 | 41.81 | 293 |
| 1731619560 | 41.729999 | 0 | 0.00 | 41.729999 | 41.729999 | 41.729999 | 0 |
| 1731533160 | 41.729999 | 0.06 | 0.14 | 41.83 | 41.96 | 41.68 | 516 |
| 1731446820 | 41.67 | 0.38 | 0.92 | 41.78 | 41.78 | 41.67 | 250 |
| 1731360420 | 41.29 | 0 | 0.00 | 41.29 | 41.29 | 41.29 | 0 |
| 1731101220 | 41.29 | -0.4 | -0.96 | 41.24 | 41.299999 | 40.799999 | 1213 |
| 1731014760 | 41.69 | 0.48 | 1.16 | 41.49 | 41.69 | 41.49 | 500 |
| 1730928360 | 41.21 | 0.96 | 2.39 | 41.21 | 41.21 | 41.21 | 21 |
| 1730841960 | 40.25 | 0.22 | 0.55 | 40.09 | 40.25 | 40.09 | 40 |
| 1730755560 | 40.03 | 0 | 0.00 | 40.03 | 40.03 | 40.03 | 0 |
| 1730496360 | 40.03 | 0 | 0.00 | 40.03 | 40.03 | 40.03 | 0 |
| 1730409960 | 40.03 | -0.47 | -1.16 | 40.03 | 40.03 | 40.03 | 120 |
| 1730320020 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1730233620 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1730147220 | 40.5 | 0 | 0.00 | 40.5 | 40.5 | 40.5 | 0 |
| 1729888020 | 40.5 | -0.43 | -1.05 | 40.7 | 40.7 | 40.5 | 170 |
| 1729801560 | 40.93 | 0 | 0.00 | 40.93 | 40.93 | 40.93 | 0 |
| 1729715160 | 40.93 | 0 | 0.00 | 40.93 | 40.93 | 40.93 | 0 |
| 1729628760 | 40.93 | 0.13 | 0.32 | 40.32 | 40.93 | 39.5 | 900 |
| 1729542360 | 40.799999 | 0.23 | 0.57 | 40.799999 | 40.799999 | 40.799999 | 20 |
| 1729283160 | 40.57 | 0.21 | 0.52 | 40.549999 | 40.57 | 40.549999 | 382 |
| 1729196760 | 40.36 | 0 | 0.00 | 40.36 | 40.36 | 40.36 | 0 |
| 1729110360 | 40.36 | 0 | 0.00 | 40.36 | 40.36 | 40.36 | 0 |
| 1729023960 | 40.36 | -0.43 | -1.05 | 40.79 | 40.79 | 40.36 | 251 |
| 1728937620 | 40.79 | 0.53 | 1.32 | 40.79 | 40.79 | 40.79 | 12 |
| 1728678360 | 40.26 | 0.09 | 0.22 | 40.26 | 40.26 | 40.26 | 59 |
| 1728591960 | 40.17 | -0.37 | -0.91 | 40.17 | 40.17 | 40.17 | 80 |
| 1728505560 | 40.54 | 0.78 | 1.96 | 39.76 | 40.54 | 39.76 | 84 |
| 1728419160 | 39.76 | -0.06 | -0.15 | 39.729999 | 39.9 | 39.729999 | 61 |
| 1728332760 | 39.82 | 4.82 | 13.77 | 39 | 39.82 | 39 | 276 |
| 1728073620 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1727987220 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1727900820 | 35 | -0.4 | -1.13 | 35.28 | 35.28 | 35 | 33 |
| 1727814420 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 0 |
| 1727728020 | 35.4 | 0 | 0.00 | 35.4 | 35.4 | 35.4 | 50 |
| 1727468760 | 35.4 | 0.21 | 0.60 | 35.4 | 35.4 | 35.4 | 100 |
| 1727382360 | 35.19 | 0.19 | 0.54 | 35.13 | 35.19 | 35.13 | 102 |
| 1727296020 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1727209620 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1727123220 | 35 | 0 | 0.00 | 35 | 35 | 35 | 0 |
| 1726864020 | 35 | -0.8 | -2.23 | 35 | 35 | 35 | 1 |
| 1726777560 | 35.799999 | 1.21 | 3.50 | 35.799999 | 35.799999 | 35.799999 | 1 |
| 1726691220 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1726604820 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1726518420 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1726259220 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1726172820 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1726086420 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1726000020 | 34.59 | 0 | 0.00 | 34.59 | 34.59 | 34.59 | 0 |
| 1725913620 | 34.59 | 0.09 | 0.26 | 34.59 | 34.59 | 34.59 | 22 |
| 1725654360 | 34.5 | -0.31 | -0.89 | 34.58 | 34.58 | 33.9 | 3441 |
| 1725567960 | 34.81 | 0.11 | 0.32 | 35.46 | 35.46 | 34.78 | 85 |
| 1725433200 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 0 |
| 1725346800 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 0 |
| 1725260400 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 0 |
| 1725001200 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 0 |
| 1724914800 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 0 |
| 1724828400 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 0 |
| 1724742000 | 34.7 | 0 | 0.00 | 34.7 | 34.7 | 34.7 | 0 |
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
