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 | 15 | 7.97872340426 | 188 | 204 | 182 | 575398 | 192.51567306 | DE |
| 4 | 2 | 0.995024875622 | 201 | 204 | 182 | 609537 | 189.16111379 | DE |
| 12 | 4.5 | 2.26700251889 | 198.5 | 217 | 173 | 999073 | 191.72801963 | DE |
| 26 | -13 | -6.01851851852 | 216 | 229 | 173 | 793554 | 202.02494034 | DE |
| 52 | 7 | 3.57142857143 | 196 | 243 | 168.5 | 910574 | 204.64494376 | DE |
| 156 | 3.49999915 | 1.75438553137 | 199.50000085 | 243 | 128.10000055 | 388872 | 195.40508929 | DE |
| 260 | 18.19999921 | 9.84848437889 | 184.80000079 | 243 | 119.00000051 | 253192 | 195.33356128 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 203 | 6.5 | 3.31 | 197 | 204 | 196.5 | 608172 |
| 1735839000 | 196.5 | 7.5 | 3.97 | 190 | 197 | 185.5 | 1277087 |
| 1735666200 | 189 | 1.5 | 0.80 | 185 | 190 | 185 | 503735 |
| 1735579800 | 187.5 | 2.5 | 1.35 | 188 | 188 | 183.5 | 238629 |
| 1735320600 | 185 | -0.5 | -0.27 | 188 | 188 | 182 | 282141 |
| 1735061400 | 185.5 | -1.5 | -0.80 | 187.5 | 187.5 | 184 | 53083 |
| 1734975000 | 187 | 2 | 1.08 | 188 | 188 | 184 | 339034 |
| 1734715800 | 185 | -2.5 | -1.33 | 182 | 187 | 182 | 513617 |
| 1734629400 | 187.5 | 3 | 1.63 | 185 | 187.5 | 184 | 450151 |
| 1734543000 | 184.5 | -1.5 | -0.81 | 186 | 186.5 | 184 | 571530 |
| 1734456600 | 186 | 0 | 0.00 | 188 | 188 | 185 | 699755 |
| 1734370200 | 186 | -2 | -1.06 | 186 | 192 | 183 | 1545480 |
| 1734111000 | 188 | 0 | 0.00 | 188.5 | 188.5 | 186 | 494289 |
| 1734024600 | 188 | -1 | -0.53 | 191 | 191 | 187 | 955596 |
| 1733938200 | 189 | -1 | -0.53 | 189 | 190 | 187.5 | 688674 |
| 1733851800 | 190 | -4 | -2.06 | 195 | 195 | 189 | 716474 |
| 1733765400 | 194 | -4 | -2.02 | 200 | 200 | 193.5 | 520826 |
| 1733506200 | 198 | -2 | -1.00 | 201 | 201 | 196.5 | 512029 |
| 1733419800 | 200 | -8 | -3.85 | 202 | 202 | 200 | 688663 |
| 1733333400 | 208 | 5 | 2.46 | 202 | 208 | 202 | 476316 |
| 1733247000 | 203 | 1 | 0.50 | 202 | 203 | 202 | 434638 |
| 1733160600 | 202 | 0 | 0.00 | 202 | 203 | 202 | 365760 |
| 1732901400 | 202 | 0 | 0.00 | 202 | 202.5 | 202 | 98974 |
| 1732815000 | 202 | -1 | -0.49 | 202 | 203 | 202 | 541802 |
| 1732728600 | 203 | 1 | 0.50 | 201.5 | 203 | 201.5 | 738048 |
| 1732642200 | 202 | -2 | -0.98 | 204.5 | 205 | 201.5 | 606993 |
| 1732555800 | 204 | -2 | -0.97 | 204.5 | 207 | 204 | 882685 |
| 1732296600 | 206 | -1 | -0.48 | 206.5 | 207 | 204.5 | 451264 |
| 1732210200 | 207 | 0 | 0.00 | 206.5 | 207 | 206.5 | 374194 |
| 1732123800 | 207 | 1 | 0.49 | 206.5 | 207 | 206 | 1046573 |
| 1732037400 | 206 | -11 | -5.07 | 206.5 | 207 | 206 | 352706 |
| 1731951000 | 217 | 10 | 4.83 | 206.5 | 217 | 206.5 | 2309449 |
| 1731691800 | 207 | 1 | 0.49 | 206.5 | 207 | 206.5 | 457766 |
| 1731605400 | 206 | -1 | -0.48 | 206.5 | 207.5 | 206 | 457462 |
| 1731519000 | 207 | 5 | 2.48 | 201.5 | 207 | 201.5 | 764783 |
| 1731432600 | 202 | -2 | -0.98 | 201.5 | 202.5 | 201.5 | 174291 |
| 1731346200 | 204 | 2.5 | 1.24 | 201.5 | 204 | 201.5 | 733853 |
| 1731087000 | 201.5 | -0.5 | -0.25 | 201 | 203.5 | 201 | 857875 |
| 1731000600 | 202 | 2 | 1.00 | 196.5 | 202 | 196.5 | 329802 |
| 1730914200 | 200 | 2 | 1.01 | 197.5 | 200 | 195.5 | 1700242 |
| 1730827800 | 198 | -1 | -0.50 | 200 | 200 | 197.5 | 213050 |
| 1730741400 | 199 | -3 | -1.49 | 201.5 | 201.5 | 199 | 842955 |
| 1730482200 | 202 | -1 | -0.49 | 202 | 202 | 201.5 | 1003796 |
| 1730395800 | 203 | 0 | 0.00 | 206.5 | 206.5 | 202 | 3541382 |
| 1730309400 | 203 | 6 | 3.05 | 197.5 | 209 | 197.5 | 3153326 |
| 1730223000 | 197 | 1 | 0.51 | 196 | 197.5 | 196 | 736726 |
| 1730136600 | 196 | 5 | 2.62 | 189.5 | 196 | 189 | 950629 |
| 1729873800 | 191 | 2 | 1.06 | 189.5 | 191 | 189.5 | 690857 |
| 1729787400 | 189 | 6 | 3.28 | 183 | 190 | 183 | 509687 |
| 1729701000 | 183 | 3 | 1.67 | 180 | 183 | 178 | 2397841 |
| 1729614600 | 180 | 7 | 4.05 | 173 | 180 | 173 | 1769889 |
| 1729528200 | 173 | -1 | -0.57 | 174 | 177.5 | 173 | 2055987 |
| 1729269000 | 174 | -17 | -8.90 | 191 | 191 | 174 | 11669616 |
| 1729182600 | 191 | -2.5 | -1.29 | 193.5 | 193.5 | 191 | 557530 |
| 1729096200 | 193.5 | -2.5 | -1.28 | 198 | 198 | 193.5 | 511070 |
| 1729009800 | 196 | -2.5 | -1.26 | 198.5 | 199.25 | 196 | 503737 |
| 1728923400 | 198.5 | 0 | 0.00 | 198.5 | 198.5 | 198.5 | 320387 |
| 1728664200 | 198.5 | 0 | 0.00 | 198.5 | 198.5 | 198.5 | 312406 |
| 1728577800 | 198.5 | -2 | -1.00 | 199 | 199 | 198.5 | 355383 |
| 1728491400 | 200.5 | 2.5 | 1.26 | 200.5 | 200.5 | 200 | 257250 |
| 1728405000 | 198 | -2.5 | -1.25 | 200.5 | 200.5 | 198 | 378040 |
| 1728318600 | 200.5 | 0.5 | 0.25 | 204.5 | 204.5 | 199 | 362362 |
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
