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 | 4 | 1.393728223 | 287 | 297 | 287 | 375716 | 294.75568581 | DE |
| 4 | -8 | -2.67558528428 | 299 | 310 | 287 | 372728 | 298.96518361 | DE |
| 12 | 25 | 9.3984962406 | 266 | 310 | 265 | 409856 | 292.14108895 | DE |
| 26 | 12 | 4.30107526882 | 279 | 310 | 265 | 403505 | 286.36248169 | DE |
| 52 | 44 | 17.8137651822 | 247 | 310 | 238 | 481985 | 272.86267037 | DE |
| 156 | 90 | 44.776119403 | 201 | 310 | 163.5 | 313443 | 239.6347572 | DE |
| 260 | 177 | 155.263157895 | 114 | 310 | 70 | 238083 | 220.22595715 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 291 | -6 | -2.02 | 294 | 294 | 289 | 454646 |
| 1737394200 | 297 | 3 | 1.02 | 296 | 297 | 296 | 539416 |
| 1737135000 | 294 | -1 | -0.34 | 295 | 295 | 294 | 251166 |
| 1737048600 | 295 | 0 | 0.00 | 295 | 295 | 295 | 320413 |
| 1736962200 | 295 | 5 | 1.72 | 288 | 296 | 288 | 510260 |
| 1736875800 | 290 | -1 | -0.34 | 287 | 293 | 287 | 257326 |
| 1736789400 | 291 | -4 | -1.36 | 294 | 294 | 288 | 468933 |
| 1736530200 | 295 | -8 | -2.64 | 302 | 302 | 295 | 435294 |
| 1736443800 | 303 | 1 | 0.33 | 302 | 304 | 300 | 837997 |
| 1736357400 | 302 | 3 | 1.00 | 300 | 302 | 299 | 295551 |
| 1736271000 | 299 | -2 | -0.66 | 302 | 302 | 298 | 464743 |
| 1736184600 | 301 | -8 | -2.59 | 308 | 308 | 298 | 464392 |
| 1735925400 | 309 | 0 | 0.00 | 308 | 310 | 307 | 481529 |
| 1735839000 | 309 | 9 | 3.00 | 303 | 309 | 302 | 267274 |
| 1735666200 | 300 | 1 | 0.33 | 300 | 300 | 300 | 88834 |
| 1735579800 | 299 | -1 | -0.33 | 297 | 302 | 296 | 152227 |
| 1735320600 | 300 | 0 | 0.00 | 298 | 303 | 298 | 396681 |
| 1735061400 | 300 | 2 | 0.67 | 299 | 300 | 298 | 104348 |
| 1734975000 | 298 | -3 | -1.00 | 298 | 299 | 296 | 123868 |
| 1734715800 | 301 | 5 | 1.69 | 297 | 301 | 293 | 663595 |
| 1734629400 | 296 | -2 | -0.67 | 298 | 298 | 296 | 349749 |
| 1734543000 | 298 | 1 | 0.34 | 296 | 300 | 296 | 335105 |
| 1734456600 | 297 | -3 | -1.00 | 296 | 298 | 296 | 279952 |
| 1734370200 | 300 | 3 | 1.01 | 300 | 300 | 299 | 234697 |
| 1734111000 | 297 | 1 | 0.34 | 298 | 300 | 297 | 1342890 |
| 1734024600 | 296 | -3 | -1.00 | 299 | 299 | 296 | 365488 |
| 1733938200 | 299 | 3 | 1.01 | 294 | 299 | 294 | 394808 |
| 1733851800 | 296 | 2 | 0.68 | 296 | 296 | 294 | 281812 |
| 1733765400 | 294 | -2 | -0.68 | 296 | 297 | 292 | 1281644 |
| 1733506200 | 296 | 2 | 0.68 | 295 | 297 | 293 | 318099 |
| 1733419800 | 294 | 1 | 0.34 | 296 | 296 | 293 | 329795 |
| 1733333400 | 293 | 0 | 0.00 | 300 | 300 | 293 | 303331 |
| 1733247000 | 293 | -2 | -0.68 | 297 | 298 | 292 | 274050 |
| 1733160600 | 295 | -1 | -0.34 | 297 | 298 | 294 | 512062 |
| 1732901400 | 296 | 0 | 0.00 | 296 | 296 | 295 | 283842 |
| 1732815000 | 296 | 0 | 0.00 | 293 | 297 | 293 | 349494 |
| 1732728600 | 296 | -2 | -0.67 | 298 | 299 | 294 | 508453 |
| 1732642200 | 298 | 0 | 0.00 | 297 | 298 | 297 | 325541 |
| 1732555800 | 298 | 4 | 1.36 | 295 | 298 | 295 | 369511 |
| 1732296600 | 294 | 7 | 2.44 | 283 | 294 | 283 | 595492 |
| 1732210200 | 287 | -1 | -0.35 | 287 | 287 | 285 | 800786 |
| 1732123800 | 288 | 1 | 0.35 | 284 | 289 | 284 | 447384 |
| 1732037400 | 287 | 1 | 0.35 | 288 | 289 | 286 | 239632 |
| 1731951000 | 286 | 1 | 0.35 | 284 | 287 | 284 | 258011 |
| 1731691800 | 285 | -1 | -0.35 | 284 | 285 | 283 | 432654 |
| 1731605400 | 286 | 4 | 1.42 | 284 | 286 | 284 | 459967 |
| 1731519000 | 282 | -3 | -1.05 | 284 | 284 | 281 | 333673 |
| 1731432600 | 285 | -1 | -0.35 | 286 | 286 | 281 | 422622 |
| 1731346200 | 286 | 3 | 1.06 | 285 | 287 | 282 | 385436 |
| 1731087000 | 283 | -1 | -0.35 | 282 | 284 | 281 | 372035 |
| 1731000600 | 284 | 1 | 0.35 | 283 | 285 | 281 | 332833 |
| 1730914200 | 283 | 13 | 4.81 | 274 | 283 | 274 | 618436 |
| 1730827800 | 270 | 0 | 0.00 | 271 | 272 | 270 | 185194 |
| 1730741400 | 270 | -1 | -0.37 | 269 | 271 | 268 | 394868 |
| 1730482200 | 271 | 2 | 0.74 | 267 | 271 | 267 | 388948 |
| 1730395800 | 269 | 3 | 1.13 | 269 | 269 | 267 | 264847 |
| 1730309400 | 266 | -2 | -0.75 | 267 | 268 | 266 | 278073 |
| 1730223000 | 268 | 1 | 0.37 | 266 | 268 | 265 | 586741 |
| 1730136600 | 267 | 1 | 0.38 | 273 | 273 | 265 | 580587 |
| 1729873800 | 266 | -4 | -1.48 | 275 | 275 | 265 | 642143 |
| 1729787400 | 270 | 0 | 0.00 | 268 | 274 | 268 | 518612 |
| 1729701000 | 270 | 1 | 0.37 | 273 | 273 | 269 | 483897 |
| 1729614600 | 269 | -4 | -1.47 | 273 | 273 | 269 | 558919 |
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
