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 | 0.3 | 0.785751702462 | 38.18 | 39.15 | 37.85 | 1126 | 38.38663039 | DR |
| 4 | -4.07 | -9.5652173913 | 42.55 | 42.55 | 37.7 | 1929 | 39.81590876 | DR |
| 12 | -1.72 | -4.27860696517 | 40.2 | 44.87 | 37.7 | 1580 | 40.93804723 | DR |
| 26 | -2.52 | -6.14634146341 | 41 | 44.87 | 37.52 | 1745 | 40.00392057 | DR |
| 52 | -0.63 | -1.61084121708 | 39.11 | 44.87 | 37.52 | 1651 | 39.99865598 | DR |
| 156 | -24.38762581 | -38.7920260958 | 62.86762581 | 72.31594593 | 37.35 | 1431 | 42.94792411 | DR |
| 260 | 1.13848952 | 3.04885770652 | 37.34151048 | 72.31594593 | 29.51434538 | 1130 | 42.88242964 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 38.48 | -0.44 | -1.13 | 38.92 | 39 | 38.2 | 1417 |
| 1732570140 | 38.92 | -0.02 | -0.05 | 37.85 | 39.15 | 37.85 | 535 |
| 1732310940 | 38.94 | 0.89 | 2.34 | 38.28 | 38.96 | 38.28 | 1062 |
| 1732224600 | 38.05 | -0.23 | -0.60 | 38.2 | 38.56 | 38.05 | 2449 |
| 1732051800 | 38.28 | 0.28 | 0.74 | 38.18 | 38.52 | 37.97 | 456 |
| 1731965340 | 38 | -0.72 | -1.86 | 38.53 | 38.53 | 37.8 | 347 |
| 1731619800 | 38.72 | 0.44 | 1.15 | 38.68 | 39.04 | 38.44 | 78 |
| 1731533400 | 38.28 | -0.24 | -0.62 | 38.21 | 38.52 | 37.92 | 682 |
| 1731446940 | 38.52 | 0.08 | 0.21 | 38.52 | 38.88 | 38.47 | 58 |
| 1731360540 | 38.44 | 0.04 | 0.10 | 38.77 | 39.28 | 38.44 | 440 |
| 1731101400 | 38.4 | -0.16 | -0.41 | 38.56 | 38.84 | 38.4 | 448 |
| 1731014940 | 38.56 | 0.68 | 1.80 | 38.24 | 38.68 | 38.16 | 1124 |
| 1730928600 | 37.88 | -1.76 | -4.44 | 39.2 | 39.2 | 37.7 | 869 |
| 1730842200 | 39.64 | -0.08 | -0.20 | 39.7 | 39.76 | 39.4 | 409 |
| 1730755800 | 39.72 | -0.64 | -1.59 | 40.36 | 40.57 | 39.52 | 1657 |
| 1730496600 | 40.36 | 0.27 | 0.67 | 40.18 | 40.52 | 40.12 | 19465 |
| 1730410200 | 40.09 | -0.83 | -2.03 | 40.1 | 40.4 | 39.76 | 3923 |
| 1730323800 | 40.92 | -0.68 | -1.63 | 41.35 | 41.48 | 40.92 | 169 |
| 1730237340 | 41.6 | -0.52 | -1.23 | 42.55 | 42.55 | 41.48 | 552 |
| 1730151000 | 42.12 | -0.35 | -0.82 | 42.08 | 42.6 | 42.08 | 95 |
| 1729891800 | 42.47 | -0.17 | -0.40 | 42.64 | 42.64 | 42.47 | 2427 |
| 1729805400 | 42.64 | 0.04 | 0.09 | 43.03 | 43.03 | 42.53 | 295 |
| 1729719000 | 42.6 | -0.62 | -1.43 | 43.32 | 43.32 | 42.56 | 1555 |
| 1729632600 | 43.22 | -0.3 | -0.69 | 43.12 | 43.32 | 43.12 | 428 |
| 1729546140 | 43.52 | -0.56 | -1.27 | 44.87 | 44.87 | 43.32 | 191 |
| 1729287000 | 44.08 | 0.76 | 1.75 | 43.32 | 44.08 | 43.32 | 958 |
| 1729200540 | 43.32 | 0.83 | 1.95 | 43.41 | 43.8 | 43.32 | 239 |
| 1729114140 | 42.49 | 0.17 | 0.40 | 42.56 | 42.8 | 42.49 | 6158 |
| 1729027740 | 42.32 | 0.24 | 0.57 | 42.72 | 42.88 | 42.32 | 515 |
| 1728941340 | 42.08 | 0.04 | 0.10 | 41.92 | 42.08 | 41.72 | 123 |
| 1728682200 | 42.04 | 0.36 | 0.86 | 41.92 | 42.48 | 41.92 | 212 |
| 1728595740 | 41.68 | -0.16 | -0.38 | 42.26 | 42.26 | 41.28 | 1050 |
| 1728509400 | 41.84 | 0.36 | 0.87 | 41.47 | 41.96 | 41.44 | 4259 |
| 1728422940 | 41.48 | -0.16 | -0.38 | 41.24 | 41.48 | 41.2 | 625 |
| 1728336600 | 41.64 | -0.12 | -0.29 | 40.97 | 41.64 | 40.97 | 1721 |
| 1728077400 | 41.76 | 0.08 | 0.19 | 41.68 | 41.84 | 41.64 | 8 |
| 1727991000 | 41.68 | -0.32 | -0.76 | 42 | 42.16 | 41.66 | 1527 |
| 1727904540 | 42 | -0.56 | -1.32 | 42.55 | 42.55 | 41.8 | 429 |
| 1727818200 | 42.56 | 0.32 | 0.76 | 42.24 | 42.59 | 42 | 1437 |
| 1727731800 | 42.24 | -0.28 | -0.66 | 42.76 | 42.76 | 42.24 | 1375 |
| 1727472600 | 42.52 | -0.09 | -0.21 | 43 | 43 | 42.52 | 170 |
| 1727386140 | 42.61 | 1.89 | 4.64 | 42.14 | 42.61 | 42.14 | 8187 |
| 1727299740 | 40.72 | -0.6 | -1.45 | 41 | 41 | 40.6 | 122 |
| 1727213400 | 41.32 | -0.25 | -0.60 | 41.57 | 41.57 | 41.16 | 1511 |
| 1727127000 | 41.57 | 0.69 | 1.69 | 41.36 | 41.76 | 41.36 | 120 |
| 1726867800 | 40.88 | -0.1 | -0.24 | 40.16 | 40.88 | 40.16 | 168 |
| 1726781400 | 40.98 | 0.78 | 1.94 | 40.72 | 41.2 | 40.72 | 842 |
| 1726695000 | 40.2 | -0.56 | -1.37 | 40.34 | 40.4 | 40.16 | 723 |
| 1726608600 | 40.76 | 0.12 | 0.30 | 40.8 | 40.88 | 40.56 | 203 |
| 1726522200 | 40.64 | -0.2 | -0.49 | 41.25 | 41.25 | 40.44 | 79 |
| 1726263000 | 40.84 | -0.64 | -1.54 | 41.48 | 41.8 | 40.32 | 1832 |
| 1726176540 | 41.48 | 1.03 | 2.55 | 41 | 41.7 | 41 | 1831 |
| 1726090140 | 40.45 | 0.69 | 1.74 | 40.12 | 40.45 | 39.96 | 395 |
| 1726003740 | 39.76 | -0.12 | -0.30 | 40 | 40.04 | 39.68 | 318 |
| 1725917400 | 39.88 | 0.52 | 1.32 | 39.57 | 40.2 | 39.57 | 306 |
| 1725658200 | 39.36 | -0.56 | -1.40 | 39.12 | 39.6 | 39.12 | 563 |
| 1725571800 | 39.92 | -0.72 | -1.77 | 39.68 | 40.2 | 39.68 | 108 |
| 1725485400 | 40.64 | 0.35 | 0.87 | 40.29 | 40.64 | 40.08 | 1381 |
| 1725399000 | 40.29 | 0.6 | 1.51 | 40.2 | 40.7 | 39.8 | 12430 |
| 1725312600 | 39.69 | -0.67 | -1.66 | 40.42 | 40.42 | 39.24 | 3550 |
| 1725053400 | 40.36 | 0.35 | 0.87 | 40.8 | 41.4 | 39.6 | 9157 |
| 1724967000 | 40.01 | -1.15 | -2.79 | 39.51 | 41 | 38.67 | 5931 |
| 1724880600 | 41.16 | 0.11 | 0.27 | 41.25 | 41.41 | 40.58 | 1132 |
| 1724794140 | 41.05 | 0.53 | 1.31 | 40.41 | 41.49 | 40.41 | 456 |
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
