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 | -1 | -0.230414746544 | 434 | 445 | 432 | 286397 | 438.26088854 | DE |
| 4 | 6 | 1.40515222482 | 427 | 445 | 417 | 293235 | 431.34391621 | DE |
| 12 | 28 | 6.91358024691 | 405 | 445 | 385 | 209839 | 420.13826533 | DE |
| 26 | 27 | 6.65024630542 | 406 | 445 | 375 | 184871 | 413.34773249 | DE |
| 52 | 99 | 29.6407185629 | 334 | 445 | 323 | 206027 | 379.68587176 | DE |
| 156 | -87 | -16.7307692308 | 520 | 534 | 323 | 133151 | 396.81760525 | DE |
| 260 | 26 | 6.38820638821 | 407 | 604 | 302.5 | 129336 | 416.54682327 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 442 | 4 | 0.91 | 445 | 445 | 435 | 68517 |
| 1731087000 | 438 | -4 | -0.90 | 438 | 439 | 438 | 455225 |
| 1731000600 | 442 | 5 | 1.14 | 436 | 442 | 436 | 304738 |
| 1730914200 | 437 | 2 | 0.46 | 443 | 443 | 432 | 345545 |
| 1730827800 | 435 | 4 | 0.93 | 434 | 435 | 433 | 257962 |
| 1730741400 | 431 | -1 | -0.23 | 439 | 439 | 431 | 42848 |
| 1730482200 | 432 | -1 | -0.23 | 438 | 439 | 430 | 73043 |
| 1730395800 | 433 | 0 | 0.00 | 433 | 433 | 427 | 420021 |
| 1730309400 | 433 | -2 | -0.46 | 433 | 435 | 431 | 313118 |
| 1730223000 | 435 | -4 | -0.91 | 434 | 439 | 434 | 376114 |
| 1730136600 | 439 | 15 | 3.54 | 434 | 439 | 427 | 974555 |
| 1729873800 | 424 | -1 | -0.24 | 423 | 426 | 423 | 182788 |
| 1729787400 | 425 | 6 | 1.43 | 420 | 425 | 417 | 206134 |
| 1729701000 | 419 | -3 | -0.71 | 422 | 424 | 419 | 82940 |
| 1729614600 | 422 | 4 | 0.96 | 419 | 423 | 419 | 135816 |
| 1729528200 | 418 | -6 | -1.42 | 425 | 425 | 418 | 241183 |
| 1729269000 | 424 | 4 | 0.95 | 425 | 429 | 424 | 238848 |
| 1729182600 | 420 | -4 | -0.94 | 427 | 427 | 420 | 224120 |
| 1729096200 | 424 | 7 | 1.68 | 420 | 424 | 420 | 811766 |
| 1729009800 | 417 | -13 | -3.02 | 427 | 427 | 417 | 109415 |
| 1728923400 | 430 | -2 | -0.46 | 433 | 435 | 429 | 52417 |
| 1728664200 | 432 | 2 | 0.47 | 432 | 434 | 430 | 120574 |
| 1728577800 | 430 | -2 | -0.46 | 430 | 432 | 428 | 133498 |
| 1728491400 | 432 | -4 | -0.92 | 432 | 434 | 429 | 579421 |
| 1728405000 | 436 | -6 | -1.36 | 434 | 436 | 428 | 264695 |
| 1728318600 | 442 | 5 | 1.14 | 436 | 442 | 436 | 136227 |
| 1728059400 | 437 | 3 | 0.69 | 434 | 438 | 431 | 153880 |
| 1727973000 | 434 | 2 | 0.46 | 435 | 435 | 433 | 130366 |
| 1727886600 | 432 | 6 | 1.41 | 430 | 434 | 430 | 165303 |
| 1727800200 | 426 | -2 | -0.47 | 430 | 430 | 426 | 122104 |
| 1727713800 | 428 | 0 | 0.00 | 427 | 430 | 426 | 182195 |
| 1727454600 | 428 | 9 | 2.15 | 415 | 428 | 415 | 166053 |
| 1727368200 | 419 | 9 | 2.20 | 413 | 424 | 413 | 86515 |
| 1727281800 | 410 | 1 | 0.24 | 406 | 413 | 406 | 101027 |
| 1727195400 | 409 | 4 | 0.99 | 408 | 410 | 408 | 254653 |
| 1727109000 | 405 | 1 | 0.25 | 404 | 406 | 404 | 60411 |
| 1726849800 | 404 | 0 | 0.00 | 399 | 404 | 399 | 177795 |
| 1726763400 | 404 | 8 | 2.02 | 394 | 404 | 393 | 244689 |
| 1726677000 | 396 | -1 | -0.25 | 399 | 399 | 395 | 86552 |
| 1726590600 | 397 | 1 | 0.25 | 402 | 402 | 395 | 138766 |
| 1726504200 | 396 | 0 | 0.00 | 395 | 399 | 391 | 762365 |
| 1726245000 | 396 | 3 | 0.76 | 393 | 397 | 390 | 223910 |
| 1726158600 | 393 | 4 | 1.03 | 400 | 400 | 390 | 99036 |
| 1726072200 | 389 | -1 | -0.26 | 395 | 395 | 387 | 115379 |
| 1725985800 | 390 | 0 | 0.00 | 390 | 390 | 388 | 125752 |
| 1725899400 | 390 | 4 | 1.04 | 388 | 391 | 388 | 102469 |
| 1725640200 | 386 | -5 | -1.28 | 392 | 392 | 385 | 135469 |
| 1725553800 | 391 | -3 | -0.76 | 390 | 391 | 389 | 152634 |
| 1725467400 | 394 | -2 | -0.51 | 392 | 396 | 392 | 160210 |
| 1725381000 | 396 | -4 | -1.00 | 402 | 402 | 396 | 164360 |
| 1725294600 | 400 | -4 | -0.99 | 400 | 403 | 400 | 124667 |
| 1725035400 | 404 | 4 | 1.00 | 400 | 405 | 400 | 190189 |
| 1724949000 | 400 | 0 | 0.00 | 399 | 404 | 399 | 111948 |
| 1724862600 | 400 | -2 | -0.50 | 401 | 402 | 400 | 78271 |
| 1724776200 | 402 | -3 | -0.74 | 402 | 404 | 401 | 124798 |
| 1724430600 | 405 | 2 | 0.50 | 402 | 406 | 402 | 41646 |
| 1724344200 | 403 | -4 | -0.98 | 406 | 406 | 403 | 394524 |
| 1724257800 | 407 | 3 | 0.74 | 401 | 407 | 401 | 105394 |
| 1724171400 | 404 | -4 | -0.98 | 405 | 407 | 404 | 68992 |
| 1724085000 | 408 | 3 | 0.74 | 406 | 409 | 406 | 124377 |
| 1723825800 | 405 | 3 | 0.75 | 404 | 405 | 400 | 30534 |
| 1723739400 | 402 | 4 | 1.01 | 395 | 403 | 395 | 127173 |
| 1723653000 | 398 | 3 | 0.76 | 398 | 398 | 394 | 167893 |
| 1723566600 | 395 | -3 | -0.75 | 398 | 400 | 395 | 205120 |
| 1723480200 | 398 | -1 | -0.25 | 400 | 402 | 398 | 86387 |
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
