We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 10 | 2.53807106599 | 394 | 422 | 394 | 360832 | 410.39215153 | DE |
| 4 | -24 | -5.60747663551 | 428 | 455 | 394 | 450181 | 423.15277728 | DE |
| 12 | -1 | -0.246913580247 | 405 | 465 | 393.5 | 361947 | 426.93643378 | DE |
| 26 | 81 | 25.0773993808 | 323 | 465 | 312 | 454054 | 397.85635229 | DE |
| 52 | 101 | 33.3333333333 | 303 | 465 | 247 | 500601 | 344.20240839 | DE |
| 156 | 204.2 | 102.202202202 | 199.8 | 465 | 142.8 | 456968 | 288.04900473 | DE |
| 260 | -96.5 | -19.2807192807 | 500.5 | 502 | 120.1 | 457919 | 274.72617992 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 419.5 | 9.5 | 2.32 | 415 | 419.5 | 414 | 330914 |
| 1726677000 | 410 | -4.5 | -1.09 | 400 | 413 | 400 | 166148 |
| 1726590600 | 414.5 | 9 | 2.22 | 422 | 422 | 405.5 | 195747 |
| 1726504200 | 405.5 | -9 | -2.17 | 400 | 417 | 400 | 924236 |
| 1726245000 | 414.5 | 0 | 0.00 | 394 | 422 | 394 | 187116 |
| 1726158600 | 414.5 | 9 | 2.22 | 421 | 421 | 408.5 | 231428 |
| 1726072200 | 405.5 | -0.5 | -0.12 | 400 | 412 | 400 | 199153 |
| 1725985800 | 406 | 0 | 0.00 | 421 | 421 | 401.5 | 1156333 |
| 1725899400 | 406 | 4 | 1.00 | 407.5 | 408 | 401 | 191092 |
| 1725640200 | 402 | -6 | -1.47 | 400 | 414 | 398.5 | 318893 |
| 1725553800 | 408 | -0.5 | -0.12 | 418.5 | 418.5 | 402 | 252555 |
| 1725467400 | 408.5 | -13.5 | -3.20 | 440 | 440 | 408.5 | 323267 |
| 1725381000 | 422 | -16.5 | -3.76 | 429 | 444 | 419.5 | 249359 |
| 1725294600 | 438.5 | -9.5 | -2.12 | 455 | 455 | 437 | 246118 |
| 1725035400 | 448 | 15.5 | 3.58 | 414.5 | 450.5 | 414.5 | 1917737 |
| 1724949000 | 432.5 | 3.5 | 0.82 | 420.5 | 442.5 | 396 | 798116 |
| 1724862600 | 429 | -3 | -0.69 | 445 | 445 | 422.5 | 251549 |
| 1724776200 | 432 | -4 | -0.92 | 432.5 | 439 | 428 | 248426 |
| 1724430600 | 436 | 8 | 1.87 | 428 | 439 | 428 | 365248 |
| 1724344200 | 428 | -19 | -4.25 | 447 | 447 | 428 | 217507 |
| 1724257800 | 447 | 11.5 | 2.64 | 455 | 455 | 434.5 | 273337 |
| 1724171400 | 435.5 | -11.5 | -2.57 | 448.5 | 448.5 | 435.5 | 135265 |
| 1724085000 | 447 | 7 | 1.59 | 434 | 453 | 434 | 261672 |
| 1723825800 | 440 | -1 | -0.23 | 437.5 | 442 | 431.5 | 145843 |
| 1723739400 | 441 | 10.5 | 2.44 | 435 | 445 | 430 | 196659 |
| 1723653000 | 430.5 | 9 | 2.14 | 434 | 434 | 419.5 | 137170 |
| 1723566600 | 421.5 | -7 | -1.63 | 426 | 432 | 419 | 156773 |
| 1723480200 | 428.5 | 14.5 | 3.50 | 421 | 430 | 420.5 | 245668 |
| 1723221000 | 414 | 5 | 1.22 | 400 | 417.5 | 400 | 107911 |
| 1723134600 | 409 | -5 | -1.21 | 410 | 412.5 | 401.5 | 177697 |
| 1723048200 | 414 | 15 | 3.76 | 404.5 | 419 | 399 | 277010 |
| 1722961800 | 399 | -12 | -2.92 | 412.5 | 419.5 | 393.5 | 306762 |
| 1722875400 | 411 | -24 | -5.52 | 435 | 435 | 411 | 522757 |
| 1722616200 | 435 | -23 | -5.02 | 453.5 | 453.5 | 429 | 443026 |
| 1722529800 | 458 | -1 | -0.22 | 459.5 | 464 | 449.5 | 1038107 |
| 1722443400 | 459 | 15 | 3.38 | 449 | 459 | 445.5 | 467157 |
| 1722357000 | 444 | -4 | -0.89 | 455.5 | 455.5 | 440 | 342603 |
| 1722270600 | 448 | 3 | 0.67 | 450 | 455 | 447 | 1027593 |
| 1722011400 | 445 | 17.5 | 4.09 | 429 | 450 | 428 | 421511 |
| 1721925000 | 427.5 | 4.5 | 1.06 | 425 | 427.5 | 414 | 157579 |
| 1721838600 | 423 | 7 | 1.68 | 424 | 424 | 414 | 144686 |
| 1721752200 | 416 | -9 | -2.12 | 426.5 | 426.5 | 416 | 204586 |
| 1721665800 | 425 | -1.5 | -0.35 | 425.5 | 432 | 423.5 | 247223 |
| 1721406600 | 426.5 | -7 | -1.61 | 435 | 435 | 424 | 124297 |
| 1721320200 | 433.5 | 4.5 | 1.05 | 430 | 435.5 | 428 | 178228 |
| 1721233800 | 429 | 2 | 0.47 | 430 | 433 | 427 | 165167 |
| 1721147400 | 427 | 5 | 1.18 | 421 | 432.5 | 418.5 | 265937 |
| 1721061000 | 422 | 10.5 | 2.55 | 410 | 422 | 407 | 260710 |
| 1720801800 | 411.5 | -1.5 | -0.36 | 415 | 418 | 410 | 180854 |
| 1720715400 | 413 | 10 | 2.48 | 426.5 | 426.5 | 397 | 775514 |
| 1720629000 | 403 | -17 | -4.05 | 420 | 420 | 401.5 | 750864 |
| 1720542600 | 420 | -9 | -2.10 | 455 | 465 | 420 | 785128 |
| 1720456200 | 429 | -5.5 | -1.27 | 434.5 | 438 | 423.5 | 280083 |
| 1720197000 | 434.5 | 13 | 3.08 | 410 | 440 | 410 | 400612 |
| 1720110600 | 421.5 | -1.5 | -0.35 | 428 | 428 | 418.5 | 163689 |
| 1720024200 | 423 | 2 | 0.48 | 412.5 | 425.5 | 412.5 | 208985 |
| 1719937800 | 421 | 9.5 | 2.31 | 400 | 424 | 400 | 181772 |
| 1719851400 | 411.5 | -2 | -0.48 | 420 | 420 | 404.5 | 192318 |
| 1719592200 | 413.5 | 5 | 1.22 | 405 | 417.5 | 405 | 231193 |
| 1719505800 | 408.5 | 5.5 | 1.36 | 415 | 415 | 403 | 499962 |
| 1719419400 | 403 | -3 | -0.74 | 414 | 414 | 401 | 493555 |
| 1719333000 | 406 | -7 | -1.69 | 420 | 420 | 405 | 570065 |
| 1719246600 | 413 | 3 | 0.73 | 420 | 420 | 405.5 | 207298 |
| 1718987400 | 410 | -8.5 | -2.03 | 405 | 415.5 | 405 | 431538 |
| 1718901000 | 418.5 | 12.5 | 3.08 | 405.5 | 418.5 | 404.5 | 233218 |
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
