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 | -0.39 | -0.314516129032 | 124 | 131.99 | 122.6 | 50791 | 125.66829466 | DR |
| 4 | 5.7 | 4.83419557289 | 117.91 | 131.99 | 116.28 | 35971 | 124.71758742 | DR |
| 12 | 6.98 | 5.98473806053 | 116.63 | 131.99 | 111.4935 | 31288 | 120.36628537 | DR |
| 26 | 14.36 | 13.1441647597 | 109.25 | 131.99 | 95.73 | 46680 | 112.30390421 | DR |
| 52 | 46.69791104 | 60.7159572331 | 76.91208896 | 131.99 | 75.27593228 | 44933 | 98.89943371 | DR |
| 156 | 47.33424469 | 62.0567367673 | 76.27575531 | 131.99 | 67.49218604 | 46768 | 85.72087675 | DR |
| 260 | 61.48876412 | 98.9818751172 | 62.12123588 | 131.99 | 36.5389871 | 50955 | 73.24482058 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 123.61 | -1.57 | -1.25 | 123.68 | 123.99 | 123 | 71446 |
| 1732573560 | 125.18 | 0.21 | 0.17 | 125.65 | 126.09 | 125.18 | 121898 |
| 1732314000 | 124.97 | -1.79 | -1.41 | 131.99 | 131.99 | 124.93 | 44005 |
| 1732227900 | 126.76 | 1.34 | 1.07 | 122.6 | 127.12 | 122.6 | 29800 |
| 1732141740 | 125.42 | -2.28 | -1.79 | 125.495 | 125.74 | 124.89 | 26557 |
| 1732054800 | 127.7 | 0.58 | 0.46 | 124 | 127.7 | 124 | 31662 |
| 1731968640 | 127.12 | -1.85 | -1.43 | 126.45 | 128.491 | 126.45 | 26011 |
| 1731709260 | 128.97 | 0.02 | 0.02 | 128.75 | 129.08 | 128.52 | 59222 |
| 1731622800 | 128.94999 | 2.17 | 1.71 | 129.5 | 129.99 | 125 | 31636 |
| 1731536760 | 126.78 | -0.5 | -0.39 | 123.85 | 127.93 | 123.85 | 42225 |
| 1731450480 | 127.275 | -1.45 | -1.12 | 128.56 | 130 | 126.72 | 57912 |
| 1731363600 | 128.72 | 1.15 | 0.90 | 128.06 | 129.08 | 128.06 | 33633 |
| 1731104400 | 127.57 | 1.07 | 0.85 | 127.99 | 127.99 | 127.14 | 26756 |
| 1731018540 | 126.5 | 9.91 | 8.50 | 124.5 | 129.28 | 124.5 | 23756 |
| 1730931600 | 116.59 | -2.18 | -1.84 | 116.45 | 116.875 | 116.28 | 32930 |
| 1730845680 | 118.77 | 0.12 | 0.10 | 119.225 | 119.42 | 118.77 | 20979 |
| 1730759160 | 118.65 | 1.57 | 1.34 | 118.985 | 119.39 | 118.43 | 23744 |
| 1730496420 | 117.08 | 0.36 | 0.30 | 117.92 | 117.92 | 117.08 | 18567 |
| 1730409780 | 116.725 | -0.45 | -0.38 | 116.76 | 117 | 116.55 | 18445 |
| 1730323500 | 117.17 | -1.01 | -0.85 | 117.778 | 120 | 116.92 | 27504 |
| 1730237280 | 118.18 | -0.39 | -0.33 | 117.91 | 118.29 | 117.91 | 22152 |
| 1730150880 | 118.572 | 0.16 | 0.14 | 118.5325 | 118.665 | 118.03 | 24157 |
| 1729891500 | 118.41 | -0.12 | -0.10 | 118.01 | 120 | 116 | 24773 |
| 1729805160 | 118.526 | -0.17 | -0.15 | 116 | 121.49 | 116 | 35824 |
| 1729718940 | 118.7 | -0.08 | -0.07 | 120.7992 | 120.7992 | 118.25 | 20255 |
| 1729632300 | 118.78 | -0.12 | -0.10 | 119.456 | 119.55 | 118.51 | 19820 |
| 1729545600 | 118.9 | -1.94 | -1.61 | 116 | 120.5 | 116 | 38211 |
| 1729286400 | 120.84 | 0.66 | 0.55 | 120.18 | 121.31 | 120.17 | 60429 |
| 1729200000 | 120.18 | 0.74 | 0.62 | 120.235 | 120.42 | 120.05 | 15521 |
| 1729113960 | 119.44 | -0.49 | -0.41 | 118.01 | 119.6175 | 118 | 17106 |
| 1729027680 | 119.934 | 0 | 0.00 | 119.97 | 120.1965 | 119.7925 | 15666 |
| 1728941220 | 119.93 | 1.02 | 0.86 | 119.21 | 120.025 | 119.21 | 15203 |
| 1728681900 | 118.912 | 0.4 | 0.34 | 118.5 | 119.22 | 118.5 | 20013 |
| 1728595560 | 118.51 | -0.11 | -0.09 | 118.27 | 118.51 | 117.79 | 23315 |
| 1728508800 | 118.62 | 0.73 | 0.62 | 118.34 | 118.8 | 118.34 | 24247 |
| 1728422580 | 117.89 | 0.19 | 0.16 | 118.88 | 118.88 | 117.61 | 28480 |
| 1728336000 | 117.7 | 0.7 | 0.60 | 117.1 | 117.88 | 117.1 | 25093 |
| 1728077220 | 117 | 0.42 | 0.36 | 116.5 | 117 | 116.5 | 12890 |
| 1727990760 | 116.5785 | -0.56 | -0.48 | 116.653 | 116.77 | 116.39 | 12676 |
| 1727904000 | 117.135 | -0.06 | -0.05 | 119.89 | 119.89 | 116.91 | 26514 |
| 1727818140 | 117.19 | -0.78 | -0.66 | 119.895 | 119.895 | 117.01 | 25898 |
| 1727731380 | 117.97 | 0.47 | 0.40 | 118 | 118.6695 | 117.55 | 78560 |
| 1727472000 | 117.5 | -2.32 | -1.94 | 115.89 | 120 | 115.89 | 16725 |
| 1727386200 | 119.82 | 0.81 | 0.68 | 121.75 | 121.75 | 119.29 | 24305 |
| 1727299200 | 119.01 | -2.52 | -2.07 | 118.427 | 125 | 115.61 | 24979 |
| 1727212800 | 121.53 | -1.17 | -0.95 | 114.83 | 126.99 | 114.83 | 24662 |
| 1727126940 | 122.7 | 1.83 | 1.51 | 120.77 | 123.02 | 120.56 | 19458 |
| 1726867200 | 120.87 | 1.2 | 1.00 | 119.95 | 123.4 | 119.95 | 20492 |
| 1726781220 | 119.67 | 1.64 | 1.39 | 120.8063 | 121.59 | 119.26 | 35251 |
| 1726694460 | 118.03 | 0.79 | 0.67 | 117.58 | 118.96 | 117.51 | 29153 |
| 1726608240 | 117.24 | -0.52 | -0.44 | 117.06 | 117.6882 | 117.01 | 40453 |
| 1726521720 | 117.76 | 0.9 | 0.77 | 113.55 | 117.83 | 113.55 | 75065 |
| 1726262940 | 116.86 | 0.1 | 0.09 | 116.76 | 117.4 | 116.7375 | 39575 |
| 1726176540 | 116.76 | 2.22 | 1.94 | 117 | 117.052 | 114.21 | 46341 |
| 1726090140 | 114.54 | 0.78 | 0.69 | 114.43 | 116.23 | 113.754 | 40065 |
| 1726003500 | 113.76 | -0.26 | -0.23 | 113.08 | 113.93 | 113.08 | 29925 |
| 1725917160 | 114.022 | 2.25 | 2.01 | 115.265 | 116.812 | 113.865 | 23081 |
| 1725658020 | 111.77 | -0.5 | -0.45 | 114.1999 | 114.2 | 111.4935 | 27740 |
| 1725571440 | 112.27 | 0.07 | 0.06 | 111.7 | 112.97 | 111.7 | 28027 |
| 1725485040 | 112.2 | -0.65 | -0.58 | 113.0735 | 113.0735 | 112.2 | 21270 |
| 1725398880 | 112.85 | 1.71 | 1.54 | 116.63 | 116.959 | 112.85 | 26648 |
| 1725053340 | 111.14 | 1.36 | 1.24 | 107.762 | 111.5199 | 107.762 | 31053 |
| 1724966400 | 109.78 | 0.54 | 0.49 | 109.7 | 109.991 | 109.63 | 29844 |
| 1724880360 | 109.24 | -0.78 | -0.71 | 110.19 | 110.19 | 109.1001 | 16951 |
| 1724794080 | 110.02 | 0.13 | 0.12 | 111.705 | 113.66 | 109.77 | 28439 |
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
