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 | -12 | -3.71517027864 | 323 | 323 | 307 | 32745 | 315.2586487 | DE |
| 4 | 10 | 3.32225913621 | 301 | 326 | 291 | 47668 | 312.21293867 | DE |
| 12 | 16 | 5.42372881356 | 295 | 326 | 277.5 | 54011 | 297.4983103 | DE |
| 26 | -40 | -11.396011396 | 351 | 351 | 277.5 | 58780 | 310.5330744 | DE |
| 52 | -96 | -23.5872235872 | 407 | 407 | 277.5 | 49238 | 335.73450299 | DE |
| 156 | -54 | -14.7945205479 | 365 | 462 | 277.5 | 49392 | 373.49282087 | DE |
| 260 | -127 | -28.99543379 | 438 | 462 | 250 | 52172 | 363.91772024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 307 | -7 | -2.23 | 310 | 310 | 307 | 29892 |
| 1740418200 | 314 | -2 | -0.63 | 314 | 320 | 312 | 48342 |
| 1740159000 | 316 | -3.5 | -1.10 | 323 | 323 | 316 | 33805 |
| 1740072600 | 319.5 | -2.5 | -0.78 | 319.5 | 319.5 | 319.5 | 26310 |
| 1739986200 | 322 | -1.5 | -0.46 | 323 | 323 | 322 | 25375 |
| 1739899800 | 323.5 | -1.5 | -0.46 | 326 | 326 | 322 | 56841 |
| 1739813400 | 325 | 5 | 1.56 | 325 | 325 | 325 | 65809 |
| 1739554200 | 320 | 4 | 1.27 | 316 | 320 | 316 | 36279 |
| 1739467800 | 316 | 1 | 0.32 | 316 | 316 | 314 | 59693 |
| 1739381400 | 315 | -1 | -0.32 | 315 | 315 | 315 | 70544 |
| 1739295000 | 316 | -2 | -0.63 | 320 | 320 | 312 | 51269 |
| 1739208600 | 318 | 8 | 2.58 | 318 | 318 | 318 | 55096 |
| 1738949400 | 310 | 2.5 | 0.81 | 314 | 314 | 310 | 79159 |
| 1738863000 | 307.5 | 7.5 | 2.50 | 292 | 311 | 291 | 36686 |
| 1738776600 | 300 | -4 | -1.32 | 299 | 303 | 299 | 56764 |
| 1738690200 | 304 | 1 | 0.33 | 296 | 304 | 296 | 24393 |
| 1738603800 | 303 | -2 | -0.66 | 296 | 307 | 294 | 68587 |
| 1738344600 | 305 | 1.5 | 0.49 | 308 | 308 | 305 | 55006 |
| 1738258200 | 303.5 | 6.5 | 2.19 | 298 | 303.5 | 295 | 29029 |
| 1738171800 | 297 | -9 | -2.94 | 301 | 306 | 297 | 44480 |
| 1738085400 | 306 | 10.5 | 3.55 | 301 | 306 | 301 | 38646 |
| 1737999000 | 295.5 | -9.5 | -3.11 | 302 | 302 | 290 | 83335 |
| 1737739800 | 305 | 3 | 0.99 | 305 | 305 | 305 | 34671 |
| 1737653400 | 302 | -0.5 | -0.17 | 305 | 305 | 302 | 15732 |
| 1737567000 | 302.5 | 0.5 | 0.17 | 302.5 | 302.5 | 302.5 | 21422 |
| 1737480600 | 302 | 0 | 0.00 | 298 | 302 | 298 | 46778 |
| 1737394200 | 302 | 8.5 | 2.90 | 301 | 306 | 299 | 201308 |
| 1737135000 | 293.5 | -3.5 | -1.18 | 293.5 | 293.5 | 293.5 | 35534 |
| 1737048600 | 297 | 3.5 | 1.19 | 299 | 299 | 295 | 44705 |
| 1736962200 | 293.5 | 3.5 | 1.21 | 285 | 293.5 | 285 | 135363 |
| 1736875800 | 290 | 2 | 0.69 | 295 | 295 | 286 | 49130 |
| 1736789400 | 288 | 1 | 0.35 | 286 | 288 | 286 | 63810 |
| 1736530200 | 287 | -7 | -2.38 | 290 | 290 | 287 | 34577 |
| 1736443800 | 294 | 5.5 | 1.91 | 288 | 294 | 288 | 33071 |
| 1736357400 | 288.5 | 2.5 | 0.87 | 291 | 291 | 287 | 97762 |
| 1736271000 | 286 | 0 | 0.00 | 287 | 288 | 286 | 22555 |
| 1736184600 | 286 | 2 | 0.70 | 280 | 287 | 280 | 41446 |
| 1735925400 | 284 | -1 | -0.35 | 284 | 284 | 279 | 37759 |
| 1735839000 | 285 | 5 | 1.79 | 281 | 287 | 281 | 131538 |
| 1735666200 | 280 | 2.5 | 0.90 | 280 | 280 | 280 | 8846 |
| 1735579800 | 277.5 | -3 | -1.07 | 281 | 284 | 277.5 | 22148 |
| 1735320600 | 280.5 | -4.5 | -1.58 | 300 | 300 | 280 | 20586 |
| 1735061400 | 285 | -4 | -1.38 | 282 | 287 | 282 | 23381 |
| 1734975000 | 289 | 4 | 1.40 | 285 | 295 | 280 | 28747 |
| 1734715800 | 285 | 4.5 | 1.60 | 287 | 287 | 278 | 39554 |
| 1734629400 | 280.5 | -2.5 | -0.88 | 282 | 284 | 279 | 39351 |
| 1734543000 | 283 | 1 | 0.35 | 283 | 284 | 283 | 90846 |
| 1734456600 | 282 | -5 | -1.74 | 285 | 286 | 282 | 100132 |
| 1734370200 | 287 | -4 | -1.37 | 295 | 295 | 287 | 42121 |
| 1734111000 | 291 | -2.5 | -0.85 | 290 | 291 | 289 | 48879 |
| 1734024600 | 293.5 | 3 | 1.03 | 291 | 293.5 | 291 | 68417 |
| 1733938200 | 290.5 | 0.5 | 0.17 | 292 | 292 | 290 | 62530 |
| 1733851800 | 290 | 2 | 0.69 | 288 | 290 | 288 | 50481 |
| 1733765400 | 288 | -0.5 | -0.17 | 288 | 289 | 286 | 74056 |
| 1733506200 | 288.5 | -3.5 | -1.20 | 289 | 293 | 287 | 90113 |
| 1733419800 | 292 | 3 | 1.04 | 294 | 295 | 287 | 101152 |
| 1733333400 | 289 | 0.5 | 0.17 | 295 | 295 | 289 | 44812 |
| 1733247000 | 288.5 | -0.5 | -0.17 | 292 | 293 | 288.5 | 53530 |
| 1733160600 | 289 | -2 | -0.69 | 289 | 289 | 289 | 65574 |
| 1732901400 | 291 | -10.5 | -3.48 | 299 | 299 | 289 | 116308 |
| 1732815000 | 301.5 | -8.5 | -2.74 | 306 | 319 | 301.5 | 54629 |
| 1732728600 | 310 | 2 | 0.65 | 311 | 311 | 306 | 29422 |
| 1732642200 | 308 | 6 | 1.99 | 308 | 308 | 308 | 32629 |
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
