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 | 5 | 1.79211469534 | 279 | 284 | 263 | 169 | 266.82206406 | DE |
| 4 | 4 | 1.42857142857 | 280 | 284 | 263 | 146 | 275.66061022 | DE |
| 12 | 35 | 14.0562248996 | 249 | 286 | 247 | 253 | 268.90487599 | DE |
| 26 | 64 | 29.0909090909 | 220 | 302 | 220 | 358 | 257.24502832 | DE |
| 52 | 85.5 | 43.0730478589 | 198.5 | 302 | 186 | 335 | 234.90857697 | DE |
| 156 | 162 | 132.786885246 | 122 | 302 | 96 | 382 | 185.49286466 | DE |
| 260 | 230 | 425.925925926 | 54 | 302 | 50.5 | 318 | 152.94589811 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 284 | 17 | 6.37 | 267 | 284 | 267 | 3357 |
| 1783355400 | 267 | -2 | -0.74 | 270 | 270 | 263 | 172 |
| 1783096200 | 269 | 4 | 1.51 | 266 | 269 | 265 | 210 |
| 1783009800 | 265 | 1 | 0.38 | 264 | 271 | 264 | 133 |
| 1782923400 | 264 | -8 | -2.94 | 264 | 271 | 264 | 243 |
| 1782837000 | 272 | -6 | -2.16 | 279 | 279 | 272 | 85 |
| 1782750600 | 278 | 5 | 1.83 | 274 | 278 | 274 | 121 |
| 1782491400 | 273 | -8 | -2.85 | 281 | 281 | 273 | 198 |
| 1782405000 | 281 | 0 | 0.00 | 281 | 281 | 280 | 70 |
| 1782318600 | 281 | 0 | 0.00 | 281 | 281 | 280 | 101 |
| 1782232200 | 281 | 0 | 0.00 | 278 | 281 | 278 | 273 |
| 1782145800 | 281 | 2 | 0.72 | 281 | 281 | 267 | 319 |
| 1781886600 | 279 | 2 | 0.72 | 279 | 279 | 278 | 51 |
| 1781800200 | 277 | -1 | -0.36 | 278 | 280 | 277 | 160 |
| 1781713800 | 278 | -2 | -0.71 | 280 | 280 | 278 | 67 |
| 1781627400 | 280 | 1 | 0.36 | 277 | 282 | 277 | 101 |
| 1781541000 | 279 | 2 | 0.72 | 280 | 280 | 279 | 56 |
| 1781281800 | 277 | -5 | -1.77 | 276 | 280 | 276 | 60 |
| 1781195400 | 282 | 1 | 0.36 | 271 | 282 | 271 | 136 |
| 1781109000 | 281 | 4 | 1.44 | 277 | 281 | 277 | 257 |
| 1781022600 | 277 | -5 | -1.77 | 280 | 281 | 277 | 104 |
| 1780936200 | 282 | 1 | 0.36 | 283 | 284 | 280 | 631 |
| 1780677000 | 281 | 11 | 4.07 | 272 | 281 | 270 | 182 |
| 1780590600 | 270 | 2 | 0.75 | 270 | 270 | 267 | 202 |
| 1780504200 | 268 | 8 | 3.08 | 270 | 270 | 261 | 208 |
| 1780417800 | 260 | -26 | -9.09 | 286 | 286 | 260 | 957 |
| 1780331400 | 286 | 6 | 2.14 | 284 | 286 | 280 | 132 |
| 1780072200 | 280 | 0 | 0.00 | 280 | 284 | 280 | 122 |
| 1779985800 | 280 | 0 | 0.00 | 284 | 284 | 280 | 36 |
| 1779899400 | 280 | 0 | 0.00 | 280 | 283 | 280 | 124 |
| 1779813000 | 280 | 0 | 0.00 | 282 | 282 | 280 | 31 |
| 1779726600 | 280 | 0 | 0.00 | 282 | 282 | 279 | 161 |
| 1779467400 | 280 | 0 | 0.00 | 282 | 282 | 280 | 91 |
| 1779381000 | 280 | -2 | -0.71 | 282 | 284 | 280 | 85 |
| 1779294600 | 282 | 2 | 0.71 | 280 | 282 | 280 | 73 |
| 1779208200 | 280 | 0 | 0.00 | 281 | 282 | 280 | 78 |
| 1779121800 | 280 | 0 | 0.00 | 282 | 282 | 280 | 71 |
| 1778862600 | 280 | 3 | 1.08 | 280 | 281 | 280 | 82 |
| 1778776200 | 277 | 0 | 0.00 | 277 | 277 | 277 | 0 |
| 1778689800 | 277 | 0 | 0.00 | 277 | 277 | 277 | 0 |
| 1778603400 | 277 | 0 | 0.00 | 277 | 277 | 277 | 0 |
| 1778517000 | 277 | -3 | -1.07 | 281 | 281 | 276 | 149 |
| 1778257800 | 280 | 1 | 0.36 | 275 | 281 | 267 | 70 |
| 1778171400 | 279 | 10 | 3.72 | 261 | 281 | 261 | 443 |
| 1778085000 | 269 | 0 | 0.00 | 269 | 271 | 269 | 61 |
| 1777998600 | 269 | -3 | -1.10 | 262 | 269 | 262 | 26 |
| 1777912200 | 272 | 5 | 1.87 | 267 | 272 | 267 | 276 |
| 1777566600 | 267 | 2 | 0.75 | 260 | 267 | 260 | 332 |
| 1777480200 | 265 | -3 | -1.12 | 260 | 269 | 260 | 280 |
| 1777393800 | 268 | 6 | 2.29 | 264 | 268 | 262 | 1384 |
| 1777307400 | 262 | -2 | -0.76 | 258 | 264 | 258 | 541 |
| 1777048200 | 264 | -11 | -4.00 | 262 | 268 | 262 | 168 |
| 1776961800 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1776875400 | 275 | 15 | 5.77 | 258 | 275 | 258 | 434 |
| 1776789000 | 260 | 1 | 0.39 | 259 | 261 | 256 | 493 |
| 1776702600 | 259 | -7 | -2.63 | 256 | 261 | 256 | 252 |
| 1776443400 | 266 | 12 | 4.72 | 255 | 266 | 255 | 1408 |
| 1776357000 | 254 | 6 | 2.42 | 249 | 254 | 248 | 807 |
| 1776270600 | 248 | -1 | -0.40 | 247 | 251 | 247 | 256 |
| 1776184200 | 249 | -2 | -0.80 | 249 | 253 | 248 | 507 |
| 1776097800 | 251 | 2 | 0.80 | 248 | 253 | 247 | 351 |
| 1775838600 | 249 | 2 | 0.81 | 250 | 252 | 241 | 1258 |
| 1775752200 | 247 | -4 | -1.59 | 251 | 252 | 247 | 442 |
| 1775665800 | 251 | 7 | 2.87 | 244 | 251 | 244 | 1235 |
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
