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 | -56 | -9.85915492958 | 568 | 582 | 532 | 38720 | 563.17985961 | DE |
| 4 | -36 | -6.56934306569 | 548 | 626 | 532 | 67433 | 582.29326306 | DE |
| 12 | -10 | -1.91570881226 | 522 | 626 | 500 | 104088 | 543.05212953 | DE |
| 26 | -226 | -30.6233062331 | 738 | 758 | 482 | 95932 | 584.91185709 | DE |
| 52 | -63 | -10.9565217391 | 575 | 768 | 482 | 77044 | 588.9087705 | DE |
| 156 | -218 | -29.8630136986 | 730 | 868 | 482 | 68187 | 653.07983248 | DE |
| 260 | -3 | -0.582524271845 | 515 | 1012.5 | 90 | 114416 | 519.93269974 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 512 | -46 | -8.24 | 558 | 564 | 512 | 212643 |
| 1734629400 | 558 | -6 | -1.06 | 566 | 566 | 558 | 10841 |
| 1734543000 | 564 | 2 | 0.36 | 578 | 580 | 564 | 28922 |
| 1734456600 | 562 | -6 | -1.06 | 564 | 566 | 560 | 129093 |
| 1734370200 | 568 | -6 | -1.05 | 566 | 568 | 558 | 13833 |
| 1734111000 | 574 | 4 | 0.70 | 568 | 582 | 568 | 10912 |
| 1734024600 | 570 | -16 | -2.73 | 586 | 590 | 570 | 30942 |
| 1733938200 | 586 | -18 | -2.98 | 600 | 616 | 582 | 180301 |
| 1733851800 | 604 | 2 | 0.33 | 600 | 620 | 600 | 67425 |
| 1733765400 | 602 | 6 | 1.01 | 598 | 612 | 594 | 116518 |
| 1733506200 | 596 | 0 | 0.00 | 602 | 602 | 586 | 106679 |
| 1733419800 | 596 | -12 | -1.97 | 608 | 626 | 592 | 139793 |
| 1733333400 | 608 | 22 | 3.75 | 598 | 610 | 592 | 120314 |
| 1733247000 | 586 | 14 | 2.45 | 580 | 608 | 580 | 155962 |
| 1733160600 | 572 | 28 | 5.15 | 548 | 578 | 548 | 117881 |
| 1732901400 | 544 | -6 | -1.09 | 550 | 554 | 542 | 28024 |
| 1732815000 | 550 | 8 | 1.48 | 552 | 570 | 544 | 26319 |
| 1732728600 | 542 | -12 | -2.17 | 556 | 556 | 542 | 15194 |
| 1732642200 | 554 | 6 | 1.09 | 548 | 560 | 540 | 20430 |
| 1732555800 | 548 | -4 | -0.72 | 550 | 552 | 544 | 35124 |
| 1732296600 | 552 | 10 | 1.85 | 548 | 554 | 546 | 30790 |
| 1732210200 | 542 | -8 | -1.45 | 552 | 552 | 540 | 106486 |
| 1732123800 | 550 | -22 | -3.85 | 576 | 580 | 546 | 64197 |
| 1732037400 | 572 | -34 | -5.61 | 590 | 608 | 572 | 31969 |
| 1731951000 | 606 | 16 | 2.71 | 592 | 606 | 590 | 136478 |
| 1731691800 | 590 | 18 | 3.15 | 570 | 590 | 570 | 277050 |
| 1731605400 | 572 | 12 | 2.14 | 554 | 574 | 554 | 70732 |
| 1731519000 | 560 | -6 | -1.06 | 556 | 574 | 556 | 272102 |
| 1731432600 | 566 | 16 | 2.91 | 542 | 570 | 542 | 145700 |
| 1731346200 | 550 | 30 | 5.77 | 538 | 554 | 538 | 54215 |
| 1731087000 | 520 | -20 | -3.70 | 540 | 542 | 520 | 112669 |
| 1731000600 | 540 | 14 | 2.66 | 522 | 540 | 522 | 633581 |
| 1730914200 | 526 | 2 | 0.38 | 510 | 528 | 510 | 21758 |
| 1730827800 | 524 | 0 | 0.00 | 524 | 530 | 524 | 51367 |
| 1730741400 | 524 | 0 | 0.00 | 522 | 530 | 522 | 24486 |
| 1730482200 | 524 | 14 | 2.75 | 512 | 528 | 510 | 59938 |
| 1730395800 | 510 | -4 | -0.78 | 512 | 522 | 510 | 59612 |
| 1730309400 | 514 | 10 | 1.98 | 504 | 518 | 500 | 65470 |
| 1730223000 | 504 | -18 | -3.45 | 520 | 520 | 500 | 103188 |
| 1730136600 | 522 | 14 | 2.76 | 510 | 522 | 510 | 173250 |
| 1729873800 | 508 | 4 | 0.79 | 502 | 508 | 500 | 165931 |
| 1729787400 | 504 | -12 | -2.33 | 520 | 520 | 504 | 77692 |
| 1729701000 | 516 | -8 | -1.53 | 530 | 530 | 516 | 454304 |
| 1729614600 | 524 | 2 | 0.38 | 526 | 526 | 520 | 84940 |
| 1729528200 | 522 | 4 | 0.77 | 518 | 524 | 518 | 103480 |
| 1729269000 | 518 | -2 | -0.38 | 524 | 524 | 518 | 24516 |
| 1729182600 | 520 | 4 | 0.78 | 500 | 520 | 500 | 110434 |
| 1729096200 | 516 | 2 | 0.39 | 512 | 516 | 510 | 9345 |
| 1729009800 | 514 | -12 | -2.28 | 514 | 520 | 504 | 66548 |
| 1728923400 | 526 | 0 | 0.00 | 528 | 528 | 522 | 13172 |
| 1728664200 | 526 | 6 | 1.15 | 500 | 530 | 500 | 51233 |
| 1728577800 | 520 | 8 | 1.56 | 512 | 524 | 512 | 358407 |
| 1728491400 | 512 | 4 | 0.79 | 504 | 514 | 504 | 207449 |
| 1728405000 | 508 | -10 | -1.93 | 518 | 518 | 508 | 422589 |
| 1728318600 | 518 | 8 | 1.57 | 508 | 518 | 508 | 133226 |
| 1728059400 | 510 | 0 | 0.00 | 508 | 518 | 508 | 48897 |
| 1727973000 | 510 | 0 | 0.00 | 520 | 520 | 510 | 31239 |
| 1727886600 | 510 | -4 | -0.78 | 520 | 520 | 510 | 16497 |
| 1727800200 | 514 | 2 | 0.39 | 512 | 516 | 512 | 19017 |
| 1727713800 | 512 | -12 | -2.29 | 522 | 526 | 512 | 37499 |
| 1727454600 | 524 | 2 | 0.38 | 522 | 524 | 518 | 32588 |
| 1727368200 | 522 | -2 | -0.38 | 522 | 526 | 516 | 51105 |
| 1727281800 | 524 | -4 | -0.76 | 527 | 527 | 522 | 95205 |
| 1727195400 | 528 | -4 | -0.75 | 528 | 536 | 526 | 50122 |
| 1727109000 | 532 | 2 | 0.38 | 524 | 540 | 522 | 38234 |
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
