We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 2.51572327044 | 318 | 327 | 317 | 50109 | 322.31781063 | DE |
| 4 | 7 | 2.19435736677 | 319 | 331 | 310 | 58593 | 318.23014284 | DE |
| 12 | 3 | 0.928792569659 | 323 | 331 | 310 | 56650 | 318.78635822 | DE |
| 26 | 13 | 4.15335463259 | 313 | 331 | 291 | 62823 | 317.19099832 | DE |
| 52 | 23 | 7.59075907591 | 303 | 331 | 260 | 83388 | 300.3928223 | DE |
| 156 | -21 | -6.05187319885 | 347 | 380 | 260 | 83347 | 323.51031642 | DE |
| 260 | -60 | -15.5440414508 | 386 | 427 | 202 | 94670 | 319.2628248 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 326 | -1 | -0.31 | 324 | 326 | 324 | 88594 |
| 1732210200 | 327 | 5 | 1.55 | 323 | 327 | 323 | 52268 |
| 1732123800 | 322 | 1.5 | 0.47 | 322 | 325 | 322 | 86466 |
| 1732037400 | 320.5 | -0.5 | -0.16 | 321 | 322 | 320.5 | 26002 |
| 1731951000 | 321 | 1.5 | 0.47 | 323 | 323 | 317 | 47878 |
| 1731691800 | 319.5 | -11.5 | -3.47 | 318 | 323 | 318 | 37933 |
| 1731605400 | 331 | 18 | 5.75 | 316 | 331 | 316 | 31966 |
| 1731519000 | 313 | -2 | -0.63 | 317 | 317 | 313 | 48553 |
| 1731432600 | 315 | -2 | -0.63 | 317 | 317 | 315 | 68461 |
| 1731346200 | 317 | 3 | 0.96 | 318 | 318 | 317 | 62559 |
| 1731087000 | 314 | -6 | -1.88 | 320 | 320 | 314 | 34138 |
| 1731000600 | 320 | 2.5 | 0.79 | 319 | 321 | 319 | 127131 |
| 1730914200 | 317.5 | -0.5 | -0.16 | 320 | 321 | 317.5 | 89622 |
| 1730827800 | 318 | 1.5 | 0.47 | 319 | 320 | 315 | 27628 |
| 1730741400 | 316.5 | 2.5 | 0.80 | 316 | 320 | 316 | 74642 |
| 1730482200 | 314 | 1 | 0.32 | 310 | 317 | 310 | 36940 |
| 1730395800 | 313 | -3 | -0.95 | 315 | 316 | 313 | 48567 |
| 1730309400 | 316 | 2.5 | 0.80 | 312 | 317 | 312 | 64025 |
| 1730223000 | 313.5 | -3.5 | -1.10 | 319 | 319 | 313.5 | 54395 |
| 1730136600 | 317 | -4.5 | -1.40 | 317 | 317 | 313 | 99750 |
| 1729873800 | 321.5 | 2.5 | 0.78 | 319 | 322 | 319 | 52933 |
| 1729787400 | 319 | -3.5 | -1.09 | 318 | 323 | 316 | 71775 |
| 1729701000 | 322.5 | 0.5 | 0.16 | 320 | 322.5 | 320 | 31909 |
| 1729614600 | 322 | 0 | 0.00 | 325 | 325 | 322 | 20574 |
| 1729528200 | 322 | -0.5 | -0.16 | 322 | 322 | 322 | 122050 |
| 1729269000 | 322.5 | 0 | 0.00 | 325 | 327 | 322.5 | 54748 |
| 1729182600 | 322.5 | -1 | -0.31 | 325 | 326 | 322.5 | 58106 |
| 1729096200 | 323.5 | 4 | 1.25 | 316 | 326 | 315 | 61311 |
| 1729009800 | 319.5 | -2 | -0.62 | 321 | 321 | 319.5 | 53056 |
| 1728923400 | 321.5 | -1.5 | -0.46 | 324 | 324 | 321.5 | 93216 |
| 1728664200 | 323 | 1.5 | 0.47 | 322 | 323 | 322 | 54406 |
| 1728577800 | 321.5 | 0.5 | 0.16 | 320 | 323 | 320 | 83899 |
| 1728491400 | 321 | 2 | 0.63 | 321 | 321 | 321 | 60846 |
| 1728405000 | 319 | -1 | -0.31 | 319 | 319 | 319 | 56650 |
| 1728318600 | 320 | 0.5 | 0.16 | 322 | 322 | 320 | 109803 |
| 1728059400 | 319.5 | 1 | 0.31 | 320 | 321 | 319.5 | 47016 |
| 1727973000 | 318.5 | -0.5 | -0.16 | 320 | 320 | 318.5 | 34434 |
| 1727886600 | 319 | -1.5 | -0.47 | 321 | 321 | 319 | 27869 |
| 1727800200 | 320.5 | -1 | -0.31 | 320.5 | 320.5 | 320.5 | 83539 |
| 1727713800 | 321.5 | 2.5 | 0.78 | 319 | 321.5 | 319 | 52703 |
| 1727454600 | 319 | 1 | 0.31 | 318 | 324 | 316 | 54429 |
| 1727368200 | 318 | 0 | 0.00 | 319 | 319 | 314 | 75790 |
| 1727281800 | 318 | -2 | -0.63 | 316 | 319 | 316 | 53859 |
| 1727195400 | 320 | 4 | 1.27 | 319 | 320 | 319 | 42008 |
| 1727109000 | 316 | -2 | -0.63 | 318 | 320 | 316 | 63089 |
| 1726849800 | 318 | -2 | -0.63 | 317 | 318 | 317 | 58500 |
| 1726763400 | 320 | 2 | 0.63 | 318 | 320 | 313 | 19386 |
| 1726677000 | 318 | 2 | 0.63 | 317 | 318 | 317 | 16474 |
| 1726590600 | 316 | -2 | -0.63 | 316 | 316 | 316 | 35884 |
| 1726504200 | 318 | -0.5 | -0.16 | 318 | 318 | 318 | 36392 |
| 1726245000 | 318.5 | 4.5 | 1.43 | 314 | 320 | 314 | 25899 |
| 1726158600 | 314 | 1.5 | 0.48 | 311 | 314 | 311 | 36737 |
| 1726072200 | 312.5 | -0.5 | -0.16 | 313 | 313 | 312.5 | 83030 |
| 1725985800 | 313 | 0 | 0.00 | 318 | 318 | 313 | 68849 |
| 1725899400 | 313 | -1 | -0.32 | 315 | 315 | 313 | 37973 |
| 1725640200 | 314 | -3 | -0.95 | 314 | 314 | 312 | 38657 |
| 1725553800 | 317 | 1.5 | 0.48 | 317 | 318 | 317 | 30699 |
| 1725467400 | 315.5 | 0 | 0.00 | 314 | 315.5 | 314 | 53253 |
| 1725381000 | 315.5 | -7 | -2.17 | 324 | 324 | 315.5 | 57764 |
| 1725294600 | 322.5 | 2 | 0.62 | 324 | 324 | 322.5 | 66169 |
| 1725035400 | 320.5 | 0 | 0.00 | 323 | 323 | 320.5 | 75265 |
| 1724949000 | 320.5 | -3.5 | -1.08 | 318 | 321 | 318 | 50274 |
| 1724862600 | 324 | -1 | -0.31 | 324 | 328 | 324 | 94191 |
| 1724776200 | 325 | 0.5 | 0.15 | 326 | 327 | 325 | 109628 |
| 1724430600 | 324.5 | 2.5 | 0.78 | 324 | 325 | 324 | 70579 |
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
