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 | -2.7 | -1.18942731278 | 227 | 235 | 214 | 628 | 224.6049029 | DE |
| 4 | -0.7 | -0.311111111111 | 225 | 244 | 214 | 1107 | 230.31689473 | DE |
| 12 | -99.7 | -30.7716049383 | 324 | 328 | 214 | 1884 | 263.89055788 | DE |
| 26 | -202.7 | -47.4707259953 | 427 | 431 | 214 | 1097 | 286.1811861 | DE |
| 52 | -191.7 | -46.0817307692 | 416 | 480 | 214 | 1510 | 359.03802328 | DE |
| 156 | -669.7 | -74.9105145414 | 894 | 1162 | 214 | 776 | 460.48810149 | DE |
| 260 | -699.7 | -75.7251082251 | 924 | 1366 | 214 | 617 | 551.91691166 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740584040 | 225 | 11 | 5.14 | 233 | 233 | 223 | 299 |
| 1740498240 | 214 | -13 | -5.73 | 233 | 233 | 214 | 593 |
| 1740414420 | 227 | 0 | 0.00 | 227 | 235 | 227 | 1857 |
| 1740152280 | 227 | -2 | -0.87 | 231 | 235 | 227 | 0 |
| 1740068940 | 229 | 0 | 0.00 | 227 | 233 | 225 | 392 |
| 1739982540 | 229 | -4 | -1.72 | 237 | 237 | 229 | 0 |
| 1739895960 | 233 | 0 | 0.00 | 237 | 237 | 231 | 311 |
| 1739806500 | 233 | -7 | -2.92 | 235 | 244 | 231 | 165 |
| 1739547420 | 240 | 5 | 2.13 | 237 | 244 | 231 | 612 |
| 1739460900 | 235 | 2 | 0.86 | 237 | 240 | 231 | 0 |
| 1739378040 | 233 | 0 | 0.00 | 240 | 240 | 233 | 1728 |
| 1739291220 | 233 | 0 | 0.00 | 235 | 240 | 233 | 400 |
| 1739202480 | 233 | 0 | 0.00 | 233 | 240 | 229 | 1462 |
| 1738937700 | 233 | -4 | -1.69 | 240 | 242 | 233 | 133 |
| 1738855980 | 237 | 4 | 1.72 | 231 | 242 | 231 | 207 |
| 1738772880 | 233 | 2 | 0.87 | 233 | 237 | 229 | 128 |
| 1738686480 | 231 | -4 | -1.70 | 227 | 237 | 227 | 0 |
| 1738596900 | 235 | 6 | 2.62 | 229 | 237 | 227 | 537 |
| 1738337520 | 229 | -11 | -4.58 | 229 | 242 | 229 | 12042 |
| 1738254840 | 240 | 15 | 6.67 | 225 | 242 | 225 | 1277 |
| 1738165140 | 225 | -36 | -13.79 | 261 | 263 | 225 | 25193 |
| 1738078980 | 261 | -12 | -4.40 | 265 | 282 | 258 | 89 |
| 1737975300 | 273 | -2 | -0.73 | 269 | 280 | 269 | 585 |
| 1737735960 | 275 | 12 | 4.56 | 271 | 277 | 265 | 0 |
| 1737649680 | 263 | -2 | -0.75 | 265 | 269 | 256 | 3825 |
| 1737563340 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1737476940 | 265 | -2 | -0.75 | 267 | 271 | 261 | 0 |
| 1737390480 | 267 | 4 | 1.52 | 263 | 269 | 261 | 304 |
| 1737131340 | 263 | -2 | -0.75 | 265 | 265 | 258 | 2111 |
| 1737044940 | 265 | -2 | -0.75 | 267 | 269 | 261 | 188 |
| 1736955300 | 267 | 4 | 1.52 | 263 | 275 | 263 | 740 |
| 1736869080 | 263 | -10 | -3.66 | 277 | 277 | 258 | 365 |
| 1736782500 | 273 | -4 | -1.44 | 282 | 284 | 269 | 7817 |
| 1736524020 | 277 | -17 | -5.78 | 290 | 292 | 277 | 1074 |
| 1736439600 | 294 | 2 | 0.68 | 296 | 307 | 292 | 3329 |
| 1736353620 | 292 | -25 | -7.89 | 309 | 311 | 290 | 693 |
| 1736264400 | 317 | 12 | 3.93 | 313 | 317 | 288 | 0 |
| 1736180880 | 305 | -2 | -0.65 | 311 | 315 | 305 | 2541 |
| 1735918500 | 307 | -10 | -3.15 | 315 | 317 | 307 | 653 |
| 1735832160 | 317 | 10 | 3.26 | 307 | 320 | 307 | 1925 |
| 1735662660 | 307 | 0 | 0.00 | 307 | 307 | 307 | 0 |
| 1735576260 | 307 | -8 | -2.54 | 307 | 317 | 298 | 2000 |
| 1735313700 | 315 | 4 | 1.29 | 309 | 317 | 309 | 0 |
| 1735057680 | 311 | 0 | 0.00 | 311 | 311 | 311 | 0 |
| 1734971280 | 311 | 6 | 1.97 | 301 | 313 | 301 | 12045 |
| 1734712200 | 305 | -4 | -1.29 | 311 | 315 | 301 | 1800 |
| 1734622440 | 309 | 2 | 0.65 | 322 | 322 | 301 | 1142 |
| 1734536340 | 307 | 4 | 1.32 | 303 | 309 | 303 | 963 |
| 1734449880 | 303 | -4 | -1.30 | 307 | 307 | 303 | 653 |
| 1734366420 | 307 | -2 | -0.65 | 305 | 320 | 305 | 599 |
| 1734104460 | 309 | -6 | -1.90 | 311 | 317 | 309 | 8230 |
| 1734020880 | 315 | 0 | 0.00 | 317 | 320 | 309 | 0 |
| 1733931060 | 315 | 0 | 0.00 | 313 | 321.29 | 313 | 497 |
| 1733848080 | 315 | -2 | -0.63 | 315 | 322 | 315 | 0 |
| 1733761860 | 317 | 2 | 0.63 | 317 | 322.95999 | 317 | 221 |
| 1733495700 | 315 | 2 | 0.64 | 320 | 326 | 315 | 0 |
| 1733416140 | 313 | -4 | -1.26 | 324 | 328 | 313 | 0 |
| 1733326500 | 317 | -3 | -0.94 | 322 | 322 | 317 | 0 |
| 1733239800 | 320 | -8 | -2.44 | 324 | 328 | 311 | 2823 |
| 1733156940 | 328 | -6 | -1.80 | 320 | 328 | 320 | 50 |
| 1732897620 | 334 | 2 | 0.60 | 328 | 334 | 320 | 0 |
| 1732808160 | 332 | 15 | 4.73 | 322 | 338 | 315 | 7600 |
| 1732721820 | 317 | -3 | -0.94 | 315 | 326 | 315 | 0 |
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
