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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 45.185 | -0.52 | -1.14 | 45.53 | 45.595 | 45.145 | 5750 |
| 1732642200 | 45.7075 | 0.17 | 0.38 | 45.575 | 45.7125 | 45.5425 | 2626 |
| 1732555800 | 45.535 | 0.08 | 0.19 | 45.51 | 45.6425 | 45.4 | 46780 |
| 1732296600 | 45.45 | 0.47 | 1.03 | 45.295 | 45.6375 | 45.09 | 9970 |
| 1732210200 | 44.985 | 0.64 | 1.45 | 44.555 | 45.8175 | 44.46 | 23510 |
| 1732123800 | 44.34 | -0.1 | -0.21 | 44.585 | 44.695 | 44.195 | 15920 |
| 1732037400 | 44.435 | -0.09 | -0.20 | 44.435 | 44.435 | 44.435 | 0 |
| 1731951000 | 44.5225 | 0.08 | 0.17 | 44.435 | 44.555 | 44.3025 | 108626 |
| 1731691800 | 44.445 | -0.45 | -0.99 | 44.575 | 44.7025 | 44.3625 | 10802 |
| 1731605400 | 44.89 | -0.07 | -0.16 | 44.89 | 44.89 | 44.89 | 5 |
| 1731519000 | 44.96 | 0.16 | 0.36 | 44.96 | 44.96 | 44.96 | 288 |
| 1731432600 | 44.8 | 0.29 | 0.66 | 44.8 | 44.825 | 44.7375 | 4536 |
| 1731346200 | 44.5075 | 0.26 | 0.59 | 44.585 | 44.5975 | 44.49 | 3553 |
| 1731087000 | 44.2475 | 0.43 | 0.98 | 44.2475 | 44.2475 | 44.2475 | 930 |
| 1731000600 | 43.82 | 0.15 | 0.34 | 43.82 | 43.82 | 43.82 | 97 |
| 1730914200 | 43.6725 | 1.42 | 3.35 | 43.6725 | 43.6725 | 43.6725 | 24 |
| 1730827800 | 42.2575 | 0.1 | 0.23 | 42.2575 | 42.2575 | 42.2575 | 261 |
| 1730741400 | 42.16 | -0.18 | -0.43 | 42.24 | 42.24 | 42.155 | 910 |
| 1730482200 | 42.3425 | -0.13 | -0.30 | 42.3425 | 42.3425 | 42.3425 | 80 |
| 1730395800 | 42.47 | -0.37 | -0.86 | 42.47 | 42.47 | 42.47 | 37 |
| 1730309400 | 42.8375 | 0.06 | 0.15 | 42.8375 | 42.8375 | 42.8375 | 0 |
| 1730223000 | 42.775 | -0.06 | -0.13 | 42.775 | 42.775 | 42.775 | 2 |
| 1730136600 | 42.8325 | -0.07 | -0.17 | 42.8325 | 42.8325 | 42.8325 | 403 |
| 1729873800 | 42.905 | 0.2 | 0.46 | 42.905 | 42.905 | 42.905 | 33 |
| 1729787400 | 42.7075 | -0.08 | -0.18 | 42.835 | 42.8925 | 42.6425 | 11509 |
| 1729701000 | 42.7825 | -0.1 | -0.22 | 42.7825 | 42.7825 | 42.7825 | 171 |
| 1729614600 | 42.8775 | 0.12 | 0.28 | 42.8775 | 42.8775 | 42.8775 | 3 |
| 1729528200 | 42.7575 | -0.08 | -0.19 | 42.7575 | 42.7575 | 42.7575 | 0 |
| 1729269000 | 42.84 | -0.1 | -0.24 | 42.76 | 42.8525 | 42.655 | 14162 |
| 1729182600 | 42.9425 | 0.24 | 0.57 | 42.9425 | 42.9425 | 42.9425 | 244 |
| 1729096200 | 42.7 | 0.17 | 0.39 | 42.7 | 42.7 | 42.7 | 0 |
| 1729009800 | 42.535 | -0.16 | -0.38 | 42.685 | 42.7925 | 42.485 | 10 |
| 1728923400 | 42.6975 | 0.35 | 0.82 | 42.6975 | 42.6975 | 42.6975 | 364 |
| 1728664200 | 42.35 | 0.1 | 0.23 | 42.4 | 42.4 | 42.335 | 28 |
| 1728577800 | 42.2525 | 0.18 | 0.43 | 42.2525 | 42.2525 | 42.2525 | 0 |
| 1728491400 | 42.07 | 0.27 | 0.65 | 42.07 | 42.07 | 42.07 | 26 |
| 1728405000 | 41.7975 | 0.02 | 0.05 | 41.73 | 41.805 | 41.73 | 787 |
| 1728318600 | 41.775 | 0.25 | 0.60 | 41.775 | 41.775 | 41.775 | 0 |
| 1728059400 | 41.5275 | 0.12 | 0.29 | 41.65 | 41.92 | 41.42 | 2942 |
| 1727973000 | 41.4075 | 0.35 | 0.86 | 41.4075 | 41.4075 | 41.4075 | 1146 |
| 1727886600 | 41.0525 | 0.14 | 0.34 | 41.0525 | 41.0525 | 41.0525 | 245 |
| 1727800200 | 40.9125 | 0.13 | 0.33 | 40.9125 | 40.9125 | 40.9125 | 51 |
| 1727713800 | 40.7775 | -0.15 | -0.35 | 40.82 | 40.855 | 40.725 | 1746 |
| 1727454600 | 40.9225 | 0.17 | 0.42 | 40.9225 | 40.9225 | 40.9225 | 43 |
| 1727368200 | 40.75 | -0.13 | -0.31 | 40.75 | 40.75 | 40.75 | 7 |
| 1727281800 | 40.8775 | 0.15 | 0.37 | 40.8775 | 40.8775 | 40.8775 | 24 |
| 1727195400 | 40.725 | -0.08 | -0.20 | 40.725 | 40.725 | 40.725 | 660 |
| 1727109000 | 40.805 | 0.02 | 0.04 | 40.805 | 40.805 | 40.805 | 11 |
| 1726849800 | 40.7875 | -0.24 | -0.58 | 40.7875 | 40.7875 | 40.7875 | 0 |
| 1726763400 | 41.025 | 0.39 | 0.97 | 41.035 | 41.065 | 41.01 | 930 |
| 1726677000 | 40.63 | -0.3 | -0.72 | 40.63 | 40.63 | 40.63 | 0 |
| 1726590600 | 40.925 | 0.42 | 1.03 | 40.925 | 40.925 | 40.925 | 49 |
| 1726504200 | 40.5075 | -0.25 | -0.62 | 40.5075 | 40.5075 | 40.5075 | 24 |
| 1726245000 | 40.76 | 0.28 | 0.70 | 40.76 | 40.76 | 40.76 | 1462 |
| 1726158600 | 40.4775 | 0.77 | 1.95 | 40.4775 | 40.4775 | 40.4775 | 17 |
| 1726072200 | 39.705 | -0.25 | -0.63 | 40.045 | 40.0875 | 39.5625 | 2702 |
| 1725985800 | 39.9575 | 0.27 | 0.69 | 39.9575 | 39.9575 | 39.9575 | 2 |
| 1725899400 | 39.685 | 0.43 | 1.09 | 39.685 | 39.685 | 39.685 | 378 |
| 1725640200 | 39.2575 | -0.47 | -1.17 | 39.2575 | 39.2575 | 39.2575 | 31 |
| 1725553800 | 39.7225 | -0.31 | -0.78 | 39.7225 | 39.7225 | 39.7225 | 0 |
| 1725467400 | 40.035 | -0.48 | -1.18 | 40.035 | 40.035 | 40.035 | 73 |
| 1725381000 | 40.515 | -0.38 | -0.93 | 40.515 | 40.515 | 40.515 | 121 |
| 1725294600 | 40.895 | 0.32 | 0.79 | 40.895 | 40.895 | 40.895 | 245 |
| 1725035400 | 40.5725 | -0.17 | -0.42 | 40.5725 | 40.5725 | 40.5725 | 5 |
| 1724949000 | 40.745 | 0.42 | 1.05 | 40.745 | 40.745 | 40.745 | 0 |
| 1724862600 | 40.32 | -0.1 | -0.25 | 40.305 | 40.325 | 40.275 | 1686 |
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
