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 | -1.48 | -3.02164148632 | 48.98 | 49.48 | 47.44 | 455 | 48.59768014 | DE |
| 4 | 3.64 | 8.29913360693 | 43.86 | 49.68 | 42.98 | 408 | 47.46478896 | DE |
| 12 | 2.11 | 4.64860101344 | 45.39 | 49.68 | 42.59 | 496 | 45.61878263 | DE |
| 26 | 4.98 | 11.7121354657 | 42.52 | 49.68 | 41.75 | 424 | 45.18078405 | DE |
| 52 | 9.700001 | 25.6613789858 | 37.799999 | 49.68 | 37.2 | 363 | 43.24770619 | DE |
| 156 | 10.3 | 27.688172043 | 37.2 | 49.68 | 30.4 | 387 | 41.01006618 | DE |
| 260 | 10.3 | 27.688172043 | 37.2 | 49.68 | 30.4 | 387 | 41.01006618 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 48 | -0.83 | -1.70 | 48.6 | 48.6 | 48 | 834 |
| 1732829220 | 48.83 | -0.05 | -0.10 | 48.86 | 48.86 | 48.83 | 164 |
| 1732742820 | 48.88 | -0.54 | -1.09 | 49.48 | 49.48 | 48.54 | 196 |
| 1732656420 | 49.42 | 0.83 | 1.71 | 48.38 | 49.42 | 48.38 | 498 |
| 1732570020 | 48.59 | 0.02 | 0.04 | 48.98 | 49.02 | 47.74 | 584 |
| 1732310820 | 48.57 | 1.46 | 3.10 | 46.99 | 48.57 | 46.99 | 112 |
| 1732224420 | 47.11 | -0.61 | -1.28 | 47.11 | 47.11 | 47.11 | 121 |
| 1732138020 | 47.72 | 0.89 | 1.90 | 47.72 | 47.72 | 47.72 | 12 |
| 1732051620 | 46.83 | -0.94 | -1.97 | 46.23 | 47.17 | 45.9 | 490 |
| 1731965220 | 47.77 | 0.51 | 1.08 | 47.63 | 47.77 | 46.74 | 263 |
| 1731705960 | 47.26 | -0.52 | -1.09 | 48.26 | 48.56 | 47.11 | 376 |
| 1731619560 | 47.78 | -1.32 | -2.69 | 49.1 | 49.68 | 47.48 | 134 |
| 1731533160 | 49.1 | 1.19 | 2.48 | 47.03 | 49.21 | 47.03 | 371 |
| 1731446820 | 47.91 | 0.22 | 0.46 | 48.11 | 48.11 | 47.26 | 274 |
| 1731360420 | 47.69 | 0.99 | 2.12 | 47.34 | 48.17 | 46.45 | 1779 |
| 1731101220 | 46.7 | 1.32 | 2.91 | 45.99 | 47 | 45.99 | 786 |
| 1731014760 | 45.38 | 0.28 | 0.62 | 44.88 | 46.19 | 44.82 | 334 |
| 1730928360 | 45.1 | 0.85 | 1.92 | 45.98 | 47 | 44.82 | 548 |
| 1730841960 | 44.25 | 0.49 | 1.12 | 44.26 | 44.26 | 43.95 | 168 |
| 1730755560 | 43.76 | 0 | 0.00 | 43.86 | 43.87 | 42.98 | 106 |
| 1730496360 | 43.76 | 0.46 | 1.06 | 43.73 | 44.4 | 42.59 | 243 |
| 1730409960 | 43.3 | 0.17 | 0.39 | 43.06 | 43.92 | 43.05 | 365 |
| 1730323560 | 43.13 | -0.78 | -1.78 | 43.81 | 43.81 | 43.08 | 203 |
| 1730237160 | 43.91 | 0.13 | 0.30 | 44.59 | 44.59 | 43.7 | 586 |
| 1730150760 | 43.78 | 0.56 | 1.30 | 43.75 | 44.07 | 43.3 | 1590 |
| 1729888020 | 43.22 | 0.12 | 0.28 | 43.32 | 44 | 43.22 | 1122 |
| 1729801560 | 43.1 | -2.91 | -6.32 | 45.01 | 45.8 | 42.81 | 1437 |
| 1729715160 | 46.01 | 0.19 | 0.41 | 46.17 | 46.54 | 45.01 | 469 |
| 1729628760 | 45.82 | -0.35 | -0.76 | 46.06 | 46.59 | 45.3 | 364 |
| 1729542360 | 46.17 | -0.02 | -0.04 | 46.64 | 46.64 | 46.17 | 181 |
| 1729283160 | 46.19 | 0.72 | 1.58 | 45.31 | 46.19 | 45.31 | 372 |
| 1729196760 | 45.47 | 0.07 | 0.15 | 45.5 | 46.06 | 45.01 | 511 |
| 1729110360 | 45.4 | -0.52 | -1.13 | 45.81 | 46.6 | 45.4 | 2015 |
| 1729023960 | 45.92 | -0.19 | -0.41 | 46.55 | 46.6 | 45.92 | 2125 |
| 1728937620 | 46.11 | 0.99 | 2.19 | 45.67 | 46.12 | 45.51 | 547 |
| 1728678360 | 45.12 | 0.02 | 0.04 | 45.42 | 45.42 | 45.08 | 261 |
| 1728591960 | 45.1 | -0.51 | -1.12 | 45.11 | 45.56 | 45.1 | 143 |
| 1728505560 | 45.61 | 0.67 | 1.49 | 45 | 45.61 | 45 | 316 |
| 1728419160 | 44.94 | 0.44 | 0.99 | 44.02 | 44.94 | 44.02 | 340 |
| 1728332760 | 44.5 | -0.98 | -2.15 | 45.73 | 46.02 | 44.5 | 501 |
| 1728073560 | 45.48 | -0.49 | -1.07 | 45.57 | 45.57 | 45 | 200 |
| 1727987220 | 45.97 | -0.32 | -0.69 | 45.01 | 45.97 | 45.01 | 42 |
| 1727900820 | 46.29 | 0.32 | 0.70 | 45.98 | 46.29 | 45.01 | 372 |
| 1727814420 | 45.97 | 0.51 | 1.12 | 45.82 | 46.09 | 45.01 | 210 |
| 1727728020 | 45.46 | 0.74 | 1.65 | 44.91 | 45.52 | 44.15 | 2491 |
| 1727468760 | 44.72 | -0.09 | -0.20 | 44.53 | 45.4 | 44.53 | 327 |
| 1727382360 | 44.81 | -0.67 | -1.47 | 45.99 | 46.25 | 44.8 | 1018 |
| 1727295960 | 45.48 | 0.26 | 0.57 | 45.57 | 45.58 | 44.95 | 173 |
| 1727209560 | 45.22 | -0.2 | -0.44 | 44.97 | 45.69 | 44.97 | 14 |
| 1727123160 | 45.42 | 0.72 | 1.61 | 45.41 | 45.64 | 45.32 | 256 |
| 1726864020 | 44.7 | -0.2 | -0.45 | 45.25 | 45.33 | 44.6 | 300 |
| 1726777560 | 44.9 | -0.8 | -1.75 | 45.86 | 45.94 | 44.9 | 341 |
| 1726691220 | 45.7 | -0.67 | -1.44 | 45.82 | 46.59 | 45.7 | 147 |
| 1726604760 | 46.37 | 0.45 | 0.98 | 45.36 | 46.68 | 45.32 | 216 |
| 1726518420 | 45.92 | 0.26 | 0.57 | 45.93 | 45.93 | 45.8 | 100 |
| 1726259160 | 45.66 | 1.11 | 2.49 | 45.76 | 45.76 | 45.66 | 92 |
| 1726172760 | 44.55 | 0.06 | 0.13 | 45.6 | 45.6 | 44.55 | 90 |
| 1726086360 | 44.49 | -1.45 | -3.16 | 46.64 | 46.64 | 43.8 | 1018 |
| 1725999960 | 45.94 | 0.91 | 2.02 | 44.49 | 45.94 | 44.49 | 197 |
| 1725913620 | 45.03 | 0.13 | 0.29 | 45.39 | 45.81 | 44.72 | 324 |
| 1725654360 | 44.9 | -0.64 | -1.41 | 45.55 | 45.64 | 44.9 | 163 |
| 1725567960 | 45.54 | 0.04 | 0.09 | 45.41 | 46.12 | 45.3 | 536 |
| 1725481560 | 45.5 | -0.94 | -2.02 | 45.5 | 45.5 | 45.5 | 25 |
| 1725395160 | 46.44 | 0.64 | 1.40 | 45.71 | 46.44 | 45.71 | 67 |
| 1725308760 | 45.8 | 0.5 | 1.10 | 45.69 | 45.8 | 44.89 | 148 |
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
