We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -1.15131578947 | 608 | 620 | 599 | 80039 | 608.57268438 | DE |
| 4 | -37 | -5.79937304075 | 638 | 655 | 599 | 128621 | 622.53358474 | DE |
| 12 | -18 | -2.90791599354 | 619 | 655 | 555 | 114146 | 607.5623623 | DE |
| 26 | -51 | -7.82208588957 | 652 | 674 | 555 | 131757 | 618.76930669 | DE |
| 52 | 76 | 14.4761904762 | 525 | 674 | 513 | 131291 | 610.00736422 | DE |
| 156 | 112 | 22.9038854806 | 489 | 674 | 426.5 | 132561 | 546.40363917 | DE |
| 260 | 88 | 17.1539961014 | 513 | 674 | 369 | 140860 | 519.75227534 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 608 | -5 | -0.82 | 620 | 620 | 606 | 73490 |
| 1741368600 | 613 | 5 | 0.82 | 610 | 613 | 602 | 76428 |
| 1741282200 | 608 | -2 | -0.33 | 607 | 608 | 599 | 72883 |
| 1741195800 | 610 | 4 | 0.66 | 617 | 617 | 609 | 50459 |
| 1741109400 | 606 | -5 | -0.82 | 608 | 613 | 602 | 126936 |
| 1741023000 | 611 | 7 | 1.16 | 610 | 613 | 605 | 96110 |
| 1740763800 | 604 | -19 | -3.05 | 621 | 625 | 604 | 498845 |
| 1740677400 | 623 | -8 | -1.27 | 640 | 640 | 620 | 76374 |
| 1740591000 | 631 | -1 | -0.16 | 636 | 636 | 628 | 85825 |
| 1740504600 | 632 | 5 | 0.80 | 625 | 636 | 623 | 88628 |
| 1740418200 | 627 | -5 | -0.79 | 620 | 637 | 620 | 486551 |
| 1740159000 | 632 | 12 | 1.94 | 610 | 636 | 610 | 67591 |
| 1740072600 | 620 | -10 | -1.59 | 631 | 631 | 620 | 88486 |
| 1739986200 | 630 | -4 | -0.63 | 635 | 637 | 629 | 80233 |
| 1739899800 | 634 | -3 | -0.47 | 649 | 649 | 631 | 97528 |
| 1739813400 | 637 | 1 | 0.16 | 642 | 642 | 632 | 80699 |
| 1739554200 | 636 | -12 | -1.85 | 655 | 655 | 636 | 70565 |
| 1739467800 | 648 | 0 | 0.00 | 650 | 653 | 636 | 109820 |
| 1739381400 | 648 | 13 | 2.05 | 640 | 648 | 639 | 158871 |
| 1739295000 | 635 | 1 | 0.16 | 638 | 638 | 630 | 86096 |
| 1739208600 | 634 | 8 | 1.28 | 629 | 637 | 627 | 45774 |
| 1738949400 | 626 | -1 | -0.16 | 639 | 639 | 622 | 146871 |
| 1738863000 | 627 | 9 | 1.46 | 618 | 636 | 618 | 102886 |
| 1738776600 | 618 | 4 | 0.65 | 625 | 625 | 604 | 97013 |
| 1738690200 | 614 | -4 | -0.65 | 620 | 625 | 612 | 213361 |
| 1738603800 | 618 | 8 | 1.31 | 610 | 618 | 602 | 99535 |
| 1738344600 | 610 | 6 | 0.99 | 608 | 613 | 605 | 113720 |
| 1738258200 | 604 | 4 | 0.67 | 596 | 618 | 596 | 75354 |
| 1738171800 | 600 | -22 | -3.54 | 618 | 623 | 600 | 228319 |
| 1738085400 | 622 | 39 | 6.69 | 588 | 627 | 588 | 122002 |
| 1737999000 | 583 | 4 | 0.69 | 579 | 586 | 579 | 86843 |
| 1737739800 | 579 | 5 | 0.87 | 570 | 579 | 570 | 58943 |
| 1737653400 | 574 | -1 | -0.17 | 573 | 578 | 572 | 155289 |
| 1737567000 | 575 | -8 | -1.37 | 585 | 587 | 572 | 62879 |
| 1737480600 | 583 | -4 | -0.68 | 585 | 589 | 582 | 52836 |
| 1737394200 | 587 | 3 | 0.51 | 583 | 587 | 582 | 101837 |
| 1737135000 | 584 | 3 | 0.52 | 570 | 586 | 570 | 185334 |
| 1737048600 | 581 | 5 | 0.87 | 577 | 581 | 571 | 79397 |
| 1736962200 | 576 | 18 | 3.23 | 570 | 576 | 565 | 90003 |
| 1736875800 | 558 | -3 | -0.53 | 555 | 567 | 555 | 78405 |
| 1736789400 | 561 | -5 | -0.88 | 562 | 565 | 560 | 87946 |
| 1736530200 | 566 | -16 | -2.75 | 577 | 580 | 563 | 115367 |
| 1736443800 | 582 | 4 | 0.69 | 575 | 582 | 572 | 127849 |
| 1736357400 | 578 | -16 | -2.69 | 605 | 605 | 578 | 189670 |
| 1736271000 | 594 | -11 | -1.82 | 601 | 602 | 592 | 65801 |
| 1736184600 | 605 | -3 | -0.49 | 620 | 620 | 604 | 83247 |
| 1735925400 | 608 | -2 | -0.33 | 614 | 614 | 607 | 53225 |
| 1735839000 | 610 | 1 | 0.16 | 600 | 615 | 600 | 22712 |
| 1735666200 | 609 | 1 | 0.16 | 607 | 609 | 605 | 29389 |
| 1735579800 | 608 | -4 | -0.65 | 600 | 610 | 600 | 31706 |
| 1735320600 | 612 | 3 | 0.49 | 620 | 620 | 606 | 54482 |
| 1735061400 | 609 | 2 | 0.33 | 609 | 615 | 608 | 33025 |
| 1734975000 | 607 | 0 | 0.00 | 594 | 608 | 594 | 65633 |
| 1734715800 | 607 | 2 | 0.33 | 605 | 610 | 602 | 259088 |
| 1734629400 | 605 | -1 | -0.17 | 595 | 605 | 595 | 324447 |
| 1734543000 | 606 | 5 | 0.83 | 608 | 609 | 603 | 100660 |
| 1734456600 | 601 | -19 | -3.06 | 619 | 619 | 601 | 93029 |
| 1734370200 | 620 | -10 | -1.59 | 638 | 638 | 620 | 107366 |
| 1734111000 | 630 | 4 | 0.64 | 638 | 638 | 626 | 54107 |
| 1734024600 | 626 | -1 | -0.16 | 625 | 628 | 625 | 42121 |
| 1733938200 | 627 | -1 | -0.16 | 630 | 630 | 626 | 152007 |
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
