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 | -4 | -1.30293159609 | 307 | 310 | 299 | 279 | 303.80444126 | DE |
| 4 | -2 | -0.655737704918 | 305 | 318 | 292 | 401 | 303.63718468 | DE |
| 12 | -22 | -6.76923076923 | 325 | 334 | 292 | 443 | 314.57566688 | DE |
| 26 | 4 | 1.33779264214 | 299 | 336 | 286 | 583 | 314.39138287 | DE |
| 52 | 46 | 17.8988326848 | 257 | 336 | 234 | 525 | 291.32670365 | DE |
| 156 | -6 | -1.94174757282 | 309 | 336 | 210 | 550 | 264.49295701 | DE |
| 260 | -65 | -17.6630434783 | 368 | 379 | 210 | 482 | 287.47196526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783614600 | 301 | -6 | -1.95 | 304 | 305 | 299 | 348 |
| 1783528200 | 307 | 0 | 0.00 | 307 | 307 | 307 | 0 |
| 1783441800 | 307 | 0 | 0.00 | 308 | 308 | 304 | 26 |
| 1783355400 | 307 | 0 | 0.00 | 308 | 308 | 305 | 410 |
| 1783096200 | 307 | -2 | -0.65 | 307 | 310 | 307 | 273 |
| 1783009800 | 309 | 4 | 1.31 | 309 | 310 | 305 | 465 |
| 1782923400 | 305 | 1 | 0.33 | 310 | 310 | 305 | 364 |
| 1782837000 | 304 | 0 | 0.00 | 304 | 304 | 304 | 0 |
| 1782750600 | 304 | 2 | 0.66 | 302 | 304 | 302 | 100 |
| 1782491400 | 302 | 0 | 0.00 | 301 | 302 | 300 | 86 |
| 1782405000 | 302 | 3 | 1.00 | 298 | 302 | 297 | 555 |
| 1782318600 | 299 | 3 | 1.01 | 296 | 299 | 292 | 574 |
| 1782232200 | 296 | -3 | -1.00 | 300 | 300 | 295 | 575 |
| 1782145800 | 299 | -2 | -0.66 | 302 | 302 | 297 | 426 |
| 1781886600 | 301 | -1 | -0.33 | 303 | 303 | 301 | 81 |
| 1781800200 | 302 | -4 | -1.31 | 303 | 303 | 299 | 484 |
| 1781713800 | 306 | 0 | 0.00 | 305 | 306 | 303 | 548 |
| 1781627400 | 306 | -3 | -0.97 | 306 | 310 | 305 | 366 |
| 1781541000 | 309 | -1 | -0.32 | 318 | 318 | 306 | 367 |
| 1781281800 | 310 | 6 | 1.97 | 305 | 310 | 305 | 391 |
| 1781195400 | 304 | 1 | 0.33 | 301 | 306 | 301 | 276 |
| 1781109000 | 303 | 1 | 0.33 | 305 | 305 | 301 | 142 |
| 1781022600 | 302 | -2 | -0.66 | 308 | 308 | 300 | 930 |
| 1780936200 | 304 | 1 | 0.33 | 302 | 306 | 302 | 600 |
| 1780677000 | 303 | 0 | 0.00 | 303 | 303 | 303 | 0 |
| 1780590600 | 303 | -2 | -0.66 | 307 | 307 | 302 | 279 |
| 1780504200 | 305 | -6 | -1.93 | 309 | 313 | 305 | 606 |
| 1780417800 | 311 | -5 | -1.58 | 318 | 318 | 310 | 964 |
| 1780331400 | 316 | -4 | -1.25 | 320 | 320 | 315 | 177 |
| 1780072200 | 320 | -2 | -0.62 | 322 | 322 | 318 | 459 |
| 1779985800 | 322 | 3 | 0.94 | 319 | 322 | 314 | 573 |
| 1779899400 | 319 | 4 | 1.27 | 315 | 321 | 315 | 404 |
| 1779813000 | 315 | -5 | -1.56 | 318 | 318 | 315 | 95 |
| 1779726600 | 320 | 7 | 2.24 | 314 | 320 | 313 | 173 |
| 1779467400 | 313 | -4 | -1.26 | 319 | 320 | 313 | 534 |
| 1779381000 | 317 | -2 | -0.63 | 318 | 319 | 315 | 246 |
| 1779294600 | 319 | 4 | 1.27 | 318 | 319 | 312 | 291 |
| 1779208200 | 315 | 0 | 0.00 | 315 | 319 | 315 | 245 |
| 1779121800 | 315 | -1 | -0.32 | 315 | 319 | 313 | 257 |
| 1778862600 | 316 | -6 | -1.86 | 319 | 320 | 314 | 352 |
| 1778776200 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1778689800 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1778603400 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1778517000 | 322 | 0 | 0.00 | 322 | 322 | 322 | 0 |
| 1778257800 | 322 | -1 | -0.31 | 331 | 331 | 322 | 271 |
| 1778171400 | 323 | -3 | -0.92 | 326 | 332 | 323 | 1007 |
| 1778085000 | 326 | 1 | 0.31 | 326 | 332 | 323 | 466 |
| 1777998600 | 325 | 4 | 1.25 | 322 | 328 | 322 | 335 |
| 1777912200 | 321 | -13 | -3.89 | 330 | 330 | 321 | 844 |
| 1777566600 | 334 | 10 | 3.09 | 326 | 334 | 324 | 2091 |
| 1777480200 | 324 | -1 | -0.31 | 326 | 327 | 323 | 367 |
| 1777393800 | 325 | 1 | 0.31 | 325 | 327 | 323 | 336 |
| 1777307400 | 324 | -2 | -0.61 | 327 | 327 | 324 | 309 |
| 1777048200 | 326 | 6 | 1.88 | 325 | 327 | 324 | 108 |
| 1776961800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 0 |
| 1776875400 | 320 | -3 | -0.93 | 327 | 327 | 320 | 297 |
| 1776789000 | 323 | -1 | -0.31 | 327 | 328 | 323 | 179 |
| 1776702600 | 324 | -4 | -1.22 | 330 | 330 | 323 | 489 |
| 1776443400 | 328 | 4 | 1.23 | 325 | 329 | 325 | 206 |
| 1776357000 | 324 | -3 | -0.92 | 329 | 329 | 323 | 465 |
| 1776270600 | 327 | 1 | 0.31 | 329 | 329 | 326 | 289 |
| 1776184200 | 326 | -1 | -0.31 | 327 | 329 | 326 | 586 |
| 1776097800 | 327 | 8 | 2.51 | 319 | 327 | 319 | 1501 |
| 1775838600 | 319 | 0 | 0.00 | 318 | 320 | 316 | 190 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
