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 | 16 | 2.79232111693 | 573 | 595 | 573 | 22066 | 584.95398267 | DE |
| 4 | 86 | 17.097415507 | 503 | 595 | 503 | 25215 | 557.87507601 | DE |
| 12 | 119.5 | 25.4526091587 | 469.5 | 595 | 442.5 | 84193 | 500.7672707 | DE |
| 26 | 77 | 15.0390625 | 512 | 595 | 427.5 | 80475 | 497.70738682 | DE |
| 52 | 272 | 85.8044164038 | 317 | 595 | 287 | 116741 | 449.93928378 | DE |
| 156 | 258.85 | 78.4037558685 | 330.15 | 595 | 89.225 | 144010 | 271.16614422 | DE |
| 260 | 410.6 | 230.156950673 | 178.4 | 595 | 89.225 | 101859 | 268.16150022 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728405000 | 589 | -6 | -1.01 | 589 | 589 | 589 | 24400 |
| 1728318600 | 595 | 11 | 1.88 | 595 | 595 | 595 | 25371 |
| 1728059400 | 584 | 6 | 1.04 | 578 | 589 | 578 | 20617 |
| 1727973000 | 578 | 5 | 0.87 | 578 | 578 | 578 | 28702 |
| 1727886600 | 573 | 0 | 0.00 | 573 | 573 | 573 | 11238 |
| 1727800200 | 573 | 0 | 0.00 | 573 | 573 | 573 | 51656 |
| 1727713800 | 573 | 6 | 1.06 | 573 | 573 | 573 | 17949 |
| 1727454600 | 567 | 3 | 0.53 | 567 | 567 | 567 | 14038 |
| 1727368200 | 564 | -8 | -1.40 | 564 | 564 | 564 | 20375 |
| 1727281800 | 572 | 10 | 1.78 | 572 | 572 | 572 | 15578 |
| 1727195400 | 562 | -6 | -1.06 | 562 | 562 | 562 | 20367 |
| 1727109000 | 568 | 9 | 1.61 | 568 | 568 | 568 | 46178 |
| 1726849800 | 559 | -1 | -0.18 | 559 | 559 | 559 | 23851 |
| 1726763400 | 560 | 24 | 4.48 | 560 | 560 | 560 | 46964 |
| 1726677000 | 536 | 0 | 0.00 | 536 | 536 | 536 | 11255 |
| 1726590600 | 536 | 15 | 2.88 | 536 | 536 | 536 | 28746 |
| 1726504200 | 521 | -4 | -0.76 | 521 | 521 | 521 | 21434 |
| 1726245000 | 525 | 6.5 | 1.25 | 525 | 525 | 525 | 19986 |
| 1726158600 | 518.5 | 15.5 | 3.08 | 518.5 | 518.5 | 518.5 | 20808 |
| 1726072200 | 503 | 0 | 0.00 | 503 | 503 | 503 | 39626 |
| 1725985800 | 503 | 0 | 0.00 | 503 | 503 | 503 | 24667 |
| 1725899400 | 503 | -12 | -2.33 | 503 | 503 | 503 | 22772 |
| 1725640200 | 515 | 0 | 0.00 | 515 | 515 | 515 | 33819 |
| 1725553800 | 515 | 1.5 | 0.29 | 515 | 515 | 515 | 25744 |
| 1725467400 | 513.5 | 1 | 0.20 | 513.5 | 513.5 | 513.5 | 129838 |
| 1725381000 | 512.5 | -11.5 | -2.19 | 512.5 | 512.5 | 512.5 | 32429 |
| 1725294600 | 524 | 10 | 1.95 | 524 | 524 | 524 | 510 |
| 1725035400 | 514 | 0 | 0.00 | 514 | 514 | 514 | 875539 |
| 1724949000 | 514 | 0 | 0.00 | 514 | 514 | 514 | 25350 |
| 1724862600 | 514 | -6 | -1.15 | 520 | 532 | 500 | 14982 |
| 1724776200 | 520 | -12 | -2.26 | 520 | 520 | 520 | 12323 |
| 1724430600 | 532 | -4 | -0.75 | 532 | 532 | 532 | 26999 |
| 1724344200 | 536 | 7 | 1.32 | 536 | 536 | 536 | 35927 |
| 1724257800 | 529 | 0 | 0.00 | 529 | 529 | 529 | 27930 |
| 1724171400 | 529 | 2 | 0.38 | 529 | 529 | 529 | 17470 |
| 1724085000 | 527 | 5 | 0.96 | 527 | 527 | 527 | 29950 |
| 1723825800 | 522 | -17 | -3.15 | 522 | 522 | 522 | 42719 |
| 1723739400 | 539 | 8 | 1.51 | 539 | 539 | 539 | 29959 |
| 1723653000 | 531 | -2 | -0.38 | 531 | 531 | 531 | 29312 |
| 1723566600 | 533 | 22.5 | 4.41 | 533 | 533 | 533 | 33475 |
| 1723480200 | 510.5 | -3.5 | -0.68 | 510.5 | 510.5 | 510.5 | 33745 |
| 1723221000 | 514 | 12 | 2.39 | 508 | 515 | 508 | 46268 |
| 1723134600 | 502 | 11 | 2.24 | 502 | 502 | 502 | 918082 |
| 1723048200 | 491 | -4 | -0.81 | 491 | 491 | 491 | 59621 |
| 1722961800 | 495 | 16 | 3.34 | 495 | 495 | 495 | 63046 |
| 1722875400 | 479 | -8 | -1.64 | 479 | 479 | 479 | 85037 |
| 1722616200 | 487 | -8 | -1.62 | 487 | 487 | 487 | 84266 |
| 1722529800 | 495 | 14 | 2.91 | 504 | 513 | 495 | 143228 |
| 1722443400 | 481 | 15.5 | 3.33 | 481 | 481 | 481 | 51869 |
| 1722357000 | 465.5 | -4.5 | -0.96 | 465.5 | 465.5 | 465.5 | 32418 |
| 1722270600 | 470 | 4.5 | 0.97 | 470 | 470 | 470 | 526387 |
| 1722011400 | 465.5 | 11 | 2.42 | 465.5 | 465.5 | 465.5 | 39737 |
| 1721925000 | 454.5 | -13.5 | -2.88 | 461 | 467 | 442.5 | 125470 |
| 1721838600 | 468 | -25.5 | -5.17 | 468 | 468 | 468 | 506189 |
| 1721752200 | 493.5 | 9 | 1.86 | 508 | 508 | 485 | 20475 |
| 1721665800 | 484.5 | 3.5 | 0.73 | 484.5 | 484.5 | 484.5 | 33716 |
| 1721406600 | 481 | 15 | 3.22 | 481 | 481 | 481 | 73799 |
| 1721320200 | 466 | -3.5 | -0.75 | 466 | 466 | 466 | 83499 |
| 1721233800 | 469.5 | -20 | -4.09 | 469.5 | 469.5 | 469.5 | 123525 |
| 1721147400 | 489.5 | -14.5 | -2.88 | 489.5 | 489.5 | 489.5 | 51513 |
| 1721061000 | 504 | 0 | 0.00 | 504 | 504 | 504 | 43233 |
| 1720801800 | 504 | -10.5 | -2.04 | 504 | 504 | 504 | 54266 |
| 1720715400 | 514.5 | -17.5 | -3.29 | 514.5 | 514.5 | 514.5 | 67968 |
| 1720629000 | 532 | 0 | 0.00 | 532 | 532 | 532 | 42354 |
| 1720542600 | 532 | 5 | 0.95 | 532 | 532 | 532 | 37203 |
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
