We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -1.02564102564 | 390 | 395 | 385.5 | 671269 | 390.21987461 | DE |
| 4 | -19 | -4.69135802469 | 405 | 409.5 | 381 | 642762 | 393.81520233 | DE |
| 12 | -11.5 | -2.89308176101 | 397.5 | 415.5 | 381 | 905763 | 401.55681091 | DE |
| 26 | 17.5 | 4.74898236092 | 368.5 | 415.5 | 354 | 1016327 | 383.77674543 | DE |
| 52 | 26 | 7.22222222222 | 360 | 415.5 | 327 | 957332 | 370.43074966 | DE |
| 156 | -10.0000059 | -2.52525397753 | 396.0000059 | 523.00000779 | 327 | 580821 | 377.45731541 | DE |
| 260 | 122.99999608 | 46.7680586489 | 263.00000392 | 523.00000779 | 258.00000384 | 363286 | 376.09030816 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 386 | -2 | -0.52 | 387 | 387.5 | 386 | 1005059 |
| 1739899800 | 388 | -4.5 | -1.15 | 392 | 392.5 | 385.5 | 828123 |
| 1739813400 | 392.5 | 0.5 | 0.13 | 392.5 | 394 | 391 | 561949 |
| 1739554200 | 392 | 0 | 0.00 | 391 | 393.5 | 388.5 | 523420 |
| 1739467800 | 392 | 3 | 0.77 | 390.5 | 395 | 390 | 461788 |
| 1739381400 | 389 | 0 | 0.00 | 390 | 391 | 389 | 981067 |
| 1739295000 | 389 | 1.5 | 0.39 | 389 | 390.5 | 388 | 548877 |
| 1739208600 | 387.5 | -0.5 | -0.13 | 394.5 | 394.5 | 386.5 | 645861 |
| 1738949400 | 388 | -11 | -2.76 | 398 | 398 | 388 | 449758 |
| 1738863000 | 399 | -3 | -0.75 | 401.5 | 401.5 | 399 | 356812 |
| 1738776600 | 402 | 2 | 0.50 | 400.5 | 403 | 397.5 | 493201 |
| 1738690200 | 400 | 7 | 1.78 | 391 | 402 | 391 | 1035069 |
| 1738603800 | 393 | 2.5 | 0.64 | 390.5 | 394.5 | 389 | 971766 |
| 1738344600 | 390.5 | 3 | 0.77 | 387.5 | 394 | 387.5 | 630062 |
| 1738258200 | 387.5 | 3.5 | 0.91 | 382 | 387.5 | 382 | 487309 |
| 1738171800 | 384 | -21.5 | -5.30 | 402 | 402 | 381 | 1369756 |
| 1738085400 | 405.5 | 1 | 0.25 | 405.5 | 406.5 | 404 | 424565 |
| 1737999000 | 404.5 | 0.5 | 0.12 | 403.5 | 405 | 403.5 | 468635 |
| 1737739800 | 404 | -1.5 | -0.37 | 407 | 407.5 | 404 | 423990 |
| 1737653400 | 405.5 | -0.5 | -0.12 | 404 | 409.5 | 404 | 614331 |
| 1737567000 | 406 | 0 | 0.00 | 405 | 407.5 | 405 | 578910 |
| 1737480600 | 406 | 3 | 0.74 | 404 | 408.5 | 403.5 | 496730 |
| 1737394200 | 403 | -3 | -0.74 | 408 | 408 | 402 | 555961 |
| 1737135000 | 406 | -8 | -1.93 | 411 | 411 | 406 | 668234 |
| 1737048600 | 414 | 7 | 1.72 | 405.5 | 414 | 405.5 | 857336 |
| 1736962200 | 407 | -4.5 | -1.09 | 413.5 | 413.5 | 403.5 | 410615 |
| 1736875800 | 411.5 | 2.5 | 0.61 | 411 | 414.5 | 410.5 | 707867 |
| 1736789400 | 409 | 3.5 | 0.86 | 408.5 | 410 | 406 | 630150 |
| 1736530200 | 405.5 | -1 | -0.25 | 407 | 408 | 404 | 633583 |
| 1736443800 | 406.5 | 4 | 0.99 | 404 | 409 | 400 | 565851 |
| 1736357400 | 402.5 | -1.5 | -0.37 | 406 | 407 | 400 | 804094 |
| 1736271000 | 404 | -1.5 | -0.37 | 405 | 407 | 404 | 638417 |
| 1736184600 | 405.5 | -3.5 | -0.86 | 408.5 | 411 | 405.5 | 424215 |
| 1735925400 | 409 | 0 | 0.00 | 408 | 409 | 406.5 | 552254 |
| 1735839000 | 409 | 3 | 0.74 | 407 | 409 | 404.5 | 401608 |
| 1735666200 | 406 | -2 | -0.49 | 411 | 411 | 406 | 224828 |
| 1735579800 | 408 | -3 | -0.73 | 411 | 414 | 407.5 | 412299 |
| 1735320600 | 411 | -1.5 | -0.36 | 411 | 414 | 411 | 112190 |
| 1735061400 | 412.5 | 4.5 | 1.10 | 410.5 | 415.5 | 408 | 397450 |
| 1734975000 | 408 | 0 | 0.00 | 404 | 409.5 | 404 | 539947 |
| 1734715800 | 408 | 2.5 | 0.62 | 406 | 408 | 406 | 876383 |
| 1734629400 | 405.5 | -0.5 | -0.12 | 401 | 406 | 401 | 830403 |
| 1734543000 | 406 | 0.5 | 0.12 | 406 | 407 | 404.5 | 972784 |
| 1734456600 | 405.5 | 0.5 | 0.12 | 406.5 | 407 | 404.5 | 749827 |
| 1734370200 | 405 | 4 | 1.00 | 402 | 407 | 399.5 | 1408854 |
| 1734111000 | 401 | 0.5 | 0.12 | 401.5 | 401.5 | 399 | 1620376 |
| 1734024600 | 400.5 | 3 | 0.75 | 402 | 402 | 397 | 696023 |
| 1733938200 | 397.5 | -5.5 | -1.36 | 401 | 401 | 397.5 | 5659325 |
| 1733851800 | 403 | -0.5 | -0.12 | 401 | 403 | 401 | 496568 |
| 1733765400 | 403.5 | 0.5 | 0.12 | 401 | 404.5 | 401 | 3652507 |
| 1733506200 | 403 | -2 | -0.49 | 404 | 405.5 | 403 | 415612 |
| 1733419800 | 405 | -2.5 | -0.61 | 406 | 406 | 403.5 | 1115419 |
| 1733333400 | 407.5 | 3.5 | 0.87 | 402 | 409 | 402 | 1243538 |
| 1733247000 | 404 | -0.5 | -0.12 | 406 | 406 | 403 | 4565951 |
| 1733160600 | 404.5 | -0.5 | -0.12 | 405 | 406 | 404 | 648119 |
| 1732901400 | 405 | -1 | -0.25 | 406.5 | 408.5 | 404.5 | 691496 |
| 1732815000 | 406 | 4 | 1.00 | 402 | 409.5 | 402 | 1766174 |
| 1732728600 | 402 | 6 | 1.52 | 397.5 | 407.5 | 397.5 | 1330229 |
| 1732642200 | 396 | 7 | 1.80 | 390 | 397.5 | 389.5 | 1189205 |
| 1732555800 | 389 | 1.5 | 0.39 | 385 | 390 | 385 | 684816 |
| 1732296600 | 387.5 | -1.5 | -0.39 | 385 | 389 | 385 | 540993 |
| 1732210200 | 389 | 4 | 1.04 | 388.5 | 389 | 385.5 | 653353 |
| 1732123800 | 385 | 8 | 2.12 | 382.5 | 387 | 382.5 | 699985 |
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
