We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -1.6741 | -0.3022283587 | 553.9189 | 557.7488 | 545.7595 | 0 | 0 | IX |
| 4 | 7.4778 | 1.37266023823 | 544.767 | 567.5305 | 543.6001 | 0 | 0 | IX |
| 12 | 8.2479 | 1.51616672816 | 543.9969 | 567.5305 | 515.819 | 0 | 0 | IX |
| 26 | 72.1565 | 15.0298393025 | 480.0883 | 567.5305 | 472.8714 | 0 | 0 | IX |
| 52 | 54.3138 | 10.9078968773 | 497.931 | 567.5305 | 465.0949 | 0 | 0 | IX |
| 156 | 51.501 | 10.2849001825 | 500.7438 | 567.5305 | 420.2418 | 0 | 0 | IX |
| 260 | 127.4262 | 29.9954380529 | 424.8186 | 567.5305 | 334.057 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 552.2448 | 2.77 | 0.50 | 549.6523 | 552.7435 | 549.4743 | 0 |
| 1721925000 | 549.47659 | -1.43 | -0.26 | 553.2974 | 553.7456 | 545.7595 | 0 |
| 1721838600 | 550.9099 | -6.22 | -1.12 | 557.53189 | 557.74879 | 550.7047 | 0 |
| 1721752200 | 557.1267 | 1.25 | 0.22 | 556.4216 | 557.2577 | 553.9932 | 0 |
| 1721665800 | 555.8791 | 4.87 | 0.88 | 550.95719 | 557.1326 | 550.56949 | 0 |
| 1721406600 | 551.0093 | -0.87 | -0.16 | 553.9189 | 554.3789 | 550.0089 | 0 |
| 1721320200 | 551.8831 | -3.68 | -0.66 | 555.8914 | 558.4275 | 551.7444 | 0 |
| 1721233800 | 555.5588 | -9.35 | -1.65 | 561.4989 | 562.4921 | 554.4253 | 0 |
| 1721147400 | 564.90419 | 0.69 | 0.12 | 564.9289 | 566.1372 | 563.58309 | 0 |
| 1721061000 | 564.2155 | -1.64 | -0.29 | 567.2472 | 567.53049 | 562.9215 | 0 |
| 1720801800 | 565.8553 | 5.51 | 0.98 | 563.2179 | 566.9237 | 562.86389 | 0 |
| 1720715400 | 560.3424 | 1 | 0.18 | 561.615 | 563.8158 | 560.3092 | 0 |
| 1720629000 | 559.3383 | 2.47 | 0.44 | 556.9228 | 559.6263 | 556.9074 | 0 |
| 1720542600 | 556.871 | 0.93 | 0.17 | 556.62339 | 558.7506 | 555.8867 | 0 |
| 1720456200 | 555.9398 | 6.01 | 1.09 | 550.9467 | 556.2533 | 550.9467 | 0 |
| 1720197000 | 549.93409 | -1.32 | -0.24 | 551.11 | 553.1952 | 548.94899 | 0 |
| 1720110600 | 551.2509 | 2.87 | 0.52 | 548.4126 | 552.804 | 548.3133 | 0 |
| 1720024200 | 548.38109 | 1.83 | 0.33 | 544.9501 | 549.8945 | 544.9501 | 0 |
| 1719937800 | 546.5508 | -0.86 | -0.16 | 547.9856 | 548.26649 | 544.2215 | 0 |
| 1719851400 | 547.407 | 1.24 | 0.23 | 547.37159 | 548.0598 | 543.6001 | 0 |
| 1719592200 | 546.1685 | 2.26 | 0.41 | 544.767 | 549.8852 | 544.70719 | 0 |
| 1719505800 | 543.913 | 3.59 | 0.66 | 541.7272 | 546.8092 | 540.7601 | 0 |
| 1719419400 | 540.3218 | 2.35 | 0.44 | 538.26059 | 543.4281 | 538.1363 | 0 |
| 1719333000 | 537.9737 | -2.51 | -0.46 | 540.3514 | 540.7775 | 537.304 | 0 |
| 1719246600 | 540.479 | -1.44 | -0.27 | 541.20759 | 541.6025 | 538.5634 | 0 |
| 1718987400 | 541.9228 | 1.29 | 0.24 | 542.1422 | 543.4717 | 539.787 | 0 |
| 1718901000 | 540.6326 | -1.96 | -0.36 | 543.6638 | 545.097 | 539.427 | 0 |
| 1718814600 | 542.5959 | 3.23 | 0.60 | 538.4225 | 544.1794 | 538.3864 | 0 |
| 1718728200 | 539.3701 | 2.55 | 0.48 | 534.9067 | 540.2424 | 534.9067 | 0 |
| 1718641800 | 536.8179 | 0.89 | 0.17 | 535.9896 | 539.019 | 535.7209 | 0 |
| 1718382600 | 535.9254 | 3.64 | 0.68 | 531.8868 | 538.1499 | 531.5515 | 0 |
| 1718296200 | 532.2835 | 5.29 | 1.00 | 530.5487 | 532.4106 | 528.659 | 0 |
| 1718209800 | 526.99519 | -1.39 | -0.26 | 527.5339 | 531.85889 | 525.14779 | 0 |
| 1718123400 | 528.3886 | -3.54 | -0.67 | 531.4005 | 531.69039 | 527.2387 | 0 |
| 1718037000 | 531.9285 | -0.93 | -0.18 | 532.1745 | 533.697 | 531.0547 | 0 |
| 1717777800 | 532.862 | 4.14 | 0.78 | 527.2347 | 533.5517 | 526.23389 | 0 |
| 1717691400 | 528.7231 | 2.44 | 0.46 | 524.15549 | 529.3784 | 523.9998 | 0 |
| 1717605000 | 526.2824 | 8.16 | 1.57 | 516.1317 | 526.6074 | 516.0087 | 0 |
| 1717518600 | 518.1267 | -6.41 | -1.22 | 524.9275 | 525.064 | 515.81899 | 0 |
| 1717432200 | 524.5366 | 3 | 0.58 | 521.2146 | 533.4095 | 520.8311 | 0 |
| 1717173000 | 521.53189 | -12.24 | -2.29 | 526.3735 | 527.1575 | 521.1446 | 0 |
| 1717086600 | 533.7703 | -4.01 | -0.75 | 534.35659 | 535.3872 | 531.53779 | 0 |
| 1717000200 | 537.7776 | -3.83 | -0.71 | 541.8909 | 542.0066 | 536.6843 | 0 |
| 1716913800 | 541.6077 | -6.15 | -1.12 | 545.7439 | 545.9388 | 541.4235 | 0 |
| 1716827400 | 547.7598 | 0.51 | 0.09 | 546.44399 | 550.3596 | 546.44399 | 0 |
| 1716568200 | 547.2508 | -5.04 | -0.91 | 549.3252 | 551.1648 | 546.4796 | 0 |
| 1716481800 | 552.2927 | -2.34 | -0.42 | 554.1701 | 555.2602 | 550.4944 | 0 |
| 1716395400 | 554.6281 | 0.8 | 0.14 | 553.7163 | 557.6178 | 553.5614 | 0 |
| 1716309000 | 553.826 | -3.75 | -0.67 | 557.129 | 557.1986 | 551.2853 | 0 |
| 1716222600 | 557.58 | -2.22 | -0.40 | 559.6618 | 559.6642 | 555.5916 | 0 |
| 1715963400 | 559.80359 | 2.99 | 0.54 | 557.25609 | 561.2677 | 556.9401 | 0 |
| 1715877000 | 556.8157 | 2.57 | 0.46 | 554.0093 | 558.5329 | 552.801 | 0 |
| 1715790600 | 554.2408 | -0.98 | -0.18 | 554.7373 | 556.8808 | 553.42909 | 0 |
| 1715704200 | 555.2234 | 1.46 | 0.26 | 554.66319 | 556.5871 | 553.5001 | 0 |
| 1715617800 | 553.76199 | 4.2 | 0.76 | 550.154 | 554.8149 | 550.107 | 0 |
| 1715358600 | 549.5631 | 0.7 | 0.13 | 551.67049 | 552.6617 | 549.4289 | 0 |
| 1715272200 | 548.8629 | -0.7 | -0.13 | 551.52739 | 551.52739 | 547.057 | 0 |
| 1715185800 | 549.5624 | 3.15 | 0.58 | 548.4048 | 551.4471 | 545.90099 | 0 |
| 1715099400 | 546.41049 | -0.59 | -0.11 | 547.58309 | 547.9357 | 544.85889 | 0 |
| 1715013000 | 547.0049 | 1.54 | 0.28 | 546.2601 | 548.5878 | 545.7663 | 0 |
| 1714753800 | 545.46029 | 2.59 | 0.48 | 543.9969 | 546.6255 | 541.6765 | 0 |
| 1714667400 | 542.8655 | 3.81 | 0.71 | 536.6384 | 543.3867 | 536.25969 | 0 |
| 1714494600 | 539.0549 | -0.89 | -0.16 | 540.2229 | 542.98659 | 538.7649 | 0 |
| 1714408200 | 539.9442 | 4.06 | 0.76 | 535.94399 | 540.57129 | 535.802 | 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
