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 | 25 | 4.31034482759 | 580 | 615 | 578 | 356374 | 591.20354212 | DE |
| 4 | 72 | 13.5084427767 | 533 | 615 | 525 | 242634 | 569.92126313 | DE |
| 12 | 131.5 | 27.7719112988 | 473.5 | 615 | 406.5 | 1228652 | 564.11245197 | DE |
| 26 | 105 | 21 | 500 | 615 | 365.5 | 825571 | 516.52351217 | DE |
| 52 | 132.5 | 28.0423280423 | 472.5 | 638 | 365.5 | 585803 | 522.95829043 | DE |
| 156 | -457 | -43.0320150659 | 1062 | 1120 | 365.5 | 377967 | 623.54836075 | DE |
| 260 | -130 | -17.6870748299 | 735 | 1644 | 365.5 | 389992 | 787.23721875 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 602 | -3 | -0.50 | 614 | 615 | 596 | 256506 |
| 1737653400 | 605 | 6 | 1.00 | 599 | 614 | 599 | 327771 |
| 1737567000 | 599 | 16 | 2.74 | 583 | 602 | 583 | 215712 |
| 1737480600 | 583 | 3 | 0.52 | 586 | 588 | 578 | 675781 |
| 1737394200 | 580 | 0 | 0.00 | 580 | 584 | 580 | 306102 |
| 1737135000 | 580 | 2 | 0.35 | 577 | 586 | 574 | 770234 |
| 1737048600 | 578 | 14 | 2.48 | 575 | 581 | 566 | 215942 |
| 1736962200 | 564 | 32 | 6.02 | 547 | 564 | 540 | 170426 |
| 1736875800 | 532 | -1 | -0.19 | 534 | 541 | 531 | 150113 |
| 1736789400 | 533 | -5 | -0.93 | 538 | 543 | 533 | 120815 |
| 1736530200 | 538 | -3 | -0.55 | 543 | 543 | 532 | 152686 |
| 1736443800 | 541 | 6 | 1.12 | 535 | 541 | 525 | 150675 |
| 1736357400 | 535 | -9 | -1.65 | 543 | 545 | 535 | 309634 |
| 1736271000 | 544 | -5 | -0.91 | 548 | 550 | 539 | 230764 |
| 1736184600 | 549 | -8 | -1.44 | 540 | 565 | 540 | 132338 |
| 1735925400 | 557 | 3 | 0.54 | 560 | 560 | 549 | 91007 |
| 1735839000 | 554 | 4 | 0.73 | 553 | 566 | 545 | 149436 |
| 1735666200 | 550 | 2 | 0.36 | 555 | 557 | 549 | 59147 |
| 1735579800 | 548 | 5 | 0.92 | 533 | 551 | 533 | 124962 |
| 1735320600 | 543 | -14 | -2.51 | 560 | 561 | 540 | 136658 |
| 1735061400 | 557 | 3 | 0.54 | 559 | 566 | 557 | 52693 |
| 1734975000 | 554 | 1 | 0.18 | 556 | 556 | 549 | 70623 |
| 1734715800 | 553 | 3 | 0.55 | 555 | 563 | 541 | 517702 |
| 1734629400 | 550 | -15 | -2.65 | 571 | 571 | 549 | 257442 |
| 1734543000 | 565 | -8 | -1.40 | 565 | 577 | 565 | 117126 |
| 1734456600 | 573 | 8 | 1.42 | 579 | 579 | 558 | 197026 |
| 1734370200 | 565 | -10 | -1.74 | 573 | 583 | 565 | 163687 |
| 1734111000 | 575 | -9 | -1.54 | 584 | 593 | 575 | 152548 |
| 1734024600 | 584 | 19 | 3.36 | 567 | 611 | 567 | 46528963 |
| 1733938200 | 565 | -5 | -0.88 | 560 | 570 | 560 | 161084 |
| 1733851800 | 570 | 1 | 0.18 | 568 | 572 | 566 | 438781 |
| 1733765400 | 569 | 2 | 0.35 | 575 | 575 | 562 | 359841 |
| 1733506200 | 567 | 1 | 0.18 | 563 | 573 | 560 | 131784 |
| 1733419800 | 566 | 14 | 2.54 | 560 | 566 | 552 | 336022 |
| 1733333400 | 552 | -11 | -1.95 | 549 | 559 | 545 | 241864 |
| 1733247000 | 563 | 27 | 5.04 | 511 | 573 | 511 | 592284 |
| 1733160600 | 536 | 20 | 3.88 | 525 | 536 | 519 | 660439 |
| 1732901400 | 516 | -12 | -2.27 | 516 | 533 | 516 | 188420 |
| 1732815000 | 528 | 21 | 4.14 | 513 | 544 | 502 | 7536735 |
| 1732728600 | 507 | 66.5 | 15.10 | 470 | 531 | 470 | 1574166 |
| 1732642200 | 440.5 | -4.5 | -1.01 | 444 | 452 | 437.5 | 164627 |
| 1732555800 | 445 | -4.5 | -1.00 | 455 | 455 | 442 | 292367 |
| 1732296600 | 449.5 | 21 | 4.90 | 422 | 450 | 422 | 102388 |
| 1732210200 | 428.5 | -16.5 | -3.71 | 430 | 440 | 406.5 | 507820 |
| 1732123800 | 445 | -3 | -0.67 | 460.5 | 460.5 | 439.5 | 111806 |
| 1732037400 | 448 | 3 | 0.67 | 458 | 458 | 439 | 75871 |
| 1731951000 | 445 | -8.5 | -1.87 | 456.5 | 459.5 | 441 | 1053262 |
| 1731691800 | 453.5 | -2.5 | -0.55 | 454.5 | 460 | 448.5 | 78651 |
| 1731605400 | 456 | 9 | 2.01 | 462.5 | 462.5 | 444.5 | 69403 |
| 1731519000 | 447 | -2 | -0.45 | 470 | 470 | 444 | 132678 |
| 1731432600 | 449 | -14 | -3.02 | 464 | 464 | 447.5 | 215228 |
| 1731346200 | 463 | 0 | 0.00 | 485 | 485 | 454.5 | 277422 |
| 1731087000 | 463 | -12 | -2.53 | 487 | 487 | 462 | 523400 |
| 1731000600 | 475 | 10.5 | 2.26 | 470 | 476 | 465.5 | 279025 |
| 1730914200 | 464.5 | 12.5 | 2.77 | 460 | 470 | 456.5 | 156329 |
| 1730827800 | 452 | -18 | -3.83 | 460 | 474.5 | 452 | 130213 |
| 1730741400 | 470 | 1 | 0.21 | 473.5 | 476 | 466 | 836731 |
| 1730482200 | 469 | 18.5 | 4.11 | 466 | 471 | 453 | 188406 |
| 1730395800 | 450.5 | -1.5 | -0.33 | 452 | 455 | 441 | 162762 |
| 1730309400 | 452 | 10.5 | 2.38 | 444 | 462 | 440 | 128621 |
| 1730223000 | 441.5 | -13 | -2.86 | 466 | 466 | 441 | 66321 |
| 1730136600 | 454.5 | 6.5 | 1.45 | 464 | 464 | 447.5 | 162505 |
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
