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 | -0.67 | -1.24051101648 | 54.01 | 55.18 | 53.25 | 68 | 54.21725926 | FU |
| 4 | -2.8 | -4.98753117207 | 56.14 | 57.3 | 52.54 | 64 | 55.03310613 | FU |
| 12 | -7.35 | -12.1107266436 | 60.69 | 61.6 | 50 | 69 | 56.09500124 | FU |
| 26 | -6.81 | -11.3216957606 | 60.15 | 66.97 | 50 | 118 | 59.87850472 | FU |
| 52 | -6.98 | -11.5716180371 | 60.32 | 67.99 | 50 | 101 | 60.78195109 | FU |
| 156 | -8.62 | -13.9122014203 | 61.96 | 85.01 | 50 | 115 | 67.72948638 | FU |
| 260 | -48.66 | -47.7058823529 | 102 | 112 | 50 | 192 | 74.49294382 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732656600 | 53.34 | -0.15 | -0.28 | 53.34 | 53.49 | 53.34 | 90 |
| 1732570140 | 53.49 | 0.22 | 0.41 | 53.51 | 53.51 | 53.26 | 40 |
| 1732310940 | 53.27 | -1.91 | -3.46 | 53.93 | 53.98 | 53.27 | 14 |
| 1732224600 | 55.18 | 0.01 | 0.02 | 54.01 | 55.18 | 53.25 | 126 |
| 1732051800 | 55.17 | 0.18 | 0.33 | 54.26 | 55.17 | 53.75 | 83 |
| 1731965340 | 54.99 | -0.01 | -0.02 | 54.99 | 54.99 | 54.99 | 1 |
| 1731619800 | 55 | 0.5 | 0.92 | 54.3 | 55 | 54.3 | 358 |
| 1731533400 | 54.5 | 0 | 0.00 | 54.99 | 54.99 | 54.5 | 22 |
| 1731446940 | 54.5 | -0.3 | -0.55 | 54.99 | 54.99 | 54.37 | 17 |
| 1731360540 | 54.8 | 1.7 | 3.20 | 53.01 | 54.99 | 53.01 | 15 |
| 1731101400 | 53.1 | -1.9 | -3.45 | 53.9 | 55 | 52.54 | 51 |
| 1731014940 | 55 | -1.8 | -3.17 | 56.22 | 56.22 | 54.44 | 145 |
| 1730928600 | 56.8 | -0.1 | -0.18 | 57 | 57 | 56.8 | 37 |
| 1730842200 | 56.9 | -0.09 | -0.16 | 57 | 57 | 56.9 | 34 |
| 1730755800 | 56.99 | 1.99 | 3.62 | 56.99 | 56.99 | 56.99 | 7 |
| 1730496600 | 55 | -2.3 | -4.01 | 57.3 | 57.3 | 55 | 27 |
| 1730410200 | 57.3 | 0.86 | 1.52 | 56.16 | 57.3 | 56.16 | 90 |
| 1730323800 | 56.44 | -0.55 | -0.97 | 56.14 | 56.44 | 56.14 | 2 |
| 1730237340 | 56.99 | 0.86 | 1.53 | 55 | 56.99 | 55 | 16 |
| 1730151000 | 56.13 | 1.63 | 2.99 | 54.5 | 56.69 | 54 | 33 |
| 1729891800 | 54.5 | 0.45 | 0.83 | 54.51 | 54.51 | 54.5 | 4 |
| 1729805400 | 54.05 | -0.43 | -0.79 | 54.05 | 54.05 | 54.05 | 1 |
| 1729719000 | 54.48 | -5.47 | -9.12 | 59.95 | 59.95 | 53.99 | 213 |
| 1729632600 | 59.95 | -0.03 | -0.05 | 59.98 | 60.75 | 59.5 | 137 |
| 1729546140 | 59.98 | 4.48 | 8.07 | 57.09 | 59.98 | 57.09 | 71 |
| 1729287000 | 55.5 | -1.5 | -2.63 | 57 | 59.49 | 55.5 | 193 |
| 1729200540 | 57 | 0.46 | 0.81 | 57.11 | 57.11 | 56.9 | 3 |
| 1729114140 | 56.54 | -0.45 | -0.79 | 56.99 | 56.99 | 56.54 | 53 |
| 1729027740 | 56.99 | 0.46 | 0.81 | 57.35 | 57.35 | 56.99 | 24 |
| 1728941340 | 56.53 | -0.47 | -0.82 | 56.72 | 57.14 | 56.52 | 42 |
| 1728682200 | 57 | 0.21 | 0.37 | 56.79 | 57 | 56.79 | 12 |
| 1728595740 | 56.79 | 0 | 0.00 | 56.79 | 56.79 | 56.78 | 6 |
| 1728509400 | 56.79 | -0.75 | -1.30 | 57.59 | 57.59 | 56.77 | 8 |
| 1728422940 | 57.54 | 0.72 | 1.27 | 55 | 57.54 | 55 | 190 |
| 1728336600 | 56.82 | -0.8 | -1.39 | 57.59 | 58 | 56.21 | 146 |
| 1728077400 | 57.62 | 0.58 | 1.02 | 57.62 | 57.62 | 57.62 | 1 |
| 1727991000 | 57.04 | 0.54 | 0.96 | 57.07 | 57.07 | 57.04 | 10 |
| 1727904540 | 56.5 | -0.07 | -0.12 | 56.44 | 57.78 | 56.35 | 17 |
| 1727818200 | 56.57 | 6.57 | 13.14 | 50.01 | 56.67 | 50.01 | 74 |
| 1727731800 | 50 | -8.5 | -14.53 | 58.99 | 59 | 50 | 429 |
| 1727472600 | 58.5 | 0.5 | 0.86 | 58 | 58.83 | 58 | 24 |
| 1727386140 | 58 | -0.99 | -1.68 | 58.5 | 58.5 | 58 | 26 |
| 1727299740 | 58.99 | 1.49 | 2.59 | 58.5 | 58.99 | 58.5 | 78 |
| 1727213400 | 57.5 | -1.42 | -2.41 | 58.66 | 58.66 | 57.5 | 73 |
| 1727127000 | 58.92 | 0.42 | 0.72 | 58 | 58.96 | 58 | 32 |
| 1726867800 | 58.5 | -0.95 | -1.60 | 60 | 60 | 58.5 | 45 |
| 1726781400 | 59.45 | 1.05 | 1.80 | 59.44 | 59.45 | 59.44 | 38 |
| 1726695000 | 58.4 | -0.81 | -1.37 | 58 | 58.5 | 57.5 | 235 |
| 1726608600 | 59.21 | -0.24 | -0.40 | 58.4 | 59.21 | 57.61 | 71 |
| 1726522200 | 59.45 | 1.45 | 2.50 | 58 | 59.45 | 57.51 | 72 |
| 1726263000 | 58 | -1.33 | -2.24 | 59.23 | 59.44 | 58 | 59 |
| 1726176540 | 59.33 | -0.55 | -0.92 | 59.47 | 59.47 | 59.33 | 2 |
| 1726090140 | 59.88 | 2.71 | 4.74 | 59.65 | 59.89 | 59.4 | 8 |
| 1726003740 | 57.17 | -0.83 | -1.43 | 58.34 | 59.04 | 57.17 | 134 |
| 1725917400 | 58 | -3.4 | -5.54 | 61.4 | 61.4 | 57.65 | 114 |
| 1725658200 | 61.4 | 1.41 | 2.35 | 61.6 | 61.6 | 59.95 | 35 |
| 1725571800 | 59.99 | -0.01 | -0.02 | 60 | 60.02 | 59.5 | 48 |
| 1725485400 | 60 | 0 | 0.00 | 60.69 | 60.69 | 60 | 83 |
| 1725399000 | 60 | -0.5 | -0.83 | 61.11 | 62.16 | 60 | 207 |
| 1725312600 | 60.5 | 0.17 | 0.28 | 60.5 | 61 | 60.5 | 139 |
| 1725053400 | 60.33 | -0.17 | -0.28 | 60.5 | 60.67 | 60.33 | 40 |
| 1724967000 | 60.5 | -0.49 | -0.80 | 60.99 | 60.99 | 60.5 | 57 |
| 1724880600 | 60.99 | 0 | 0.00 | 61 | 61 | 60.99 | 35 |
| 1724794140 | 60.99 | 0 | 0.00 | 61 | 61 | 60.99 | 20 |
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
