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 | 0 | 0 | 423 | 423 | 423 | 0 | 0 | DE |
| 4 | 5 | 1.1961722488 | 418 | 426 | 416 | 152256 | 421.05568992 | DE |
| 12 | 3 | 0.714285714286 | 420 | 430 | 408 | 145993 | 421.68142158 | DE |
| 26 | 25 | 6.28140703518 | 398 | 445 | 385 | 174098 | 420.60711484 | DE |
| 52 | 71 | 20.1704545455 | 352 | 445 | 344 | 183819 | 399.62104471 | DE |
| 156 | -64 | -13.1416837782 | 487 | 491 | 323 | 138485 | 393.74990498 | DE |
| 260 | 5.5 | 1.31736526946 | 417.5 | 604 | 302.5 | 131971 | 417.07109517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1739467800 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1739381400 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1739295000 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1739208600 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1738949400 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1738863000 | 423 | 0 | 0.00 | 423 | 423 | 423 | 0 |
| 1738776600 | 423 | 3 | 0.71 | 423 | 425 | 419 | 37088 |
| 1738690200 | 420 | -2 | -0.47 | 423 | 423 | 418 | 77453 |
| 1738603800 | 422 | -2 | -0.47 | 421 | 422 | 416 | 173737 |
| 1738344600 | 424 | 1 | 0.24 | 423 | 425 | 420 | 223622 |
| 1738258200 | 423 | 2 | 0.48 | 417 | 423 | 417 | 79857 |
| 1738171800 | 421 | 3 | 0.72 | 419 | 423 | 419 | 253812 |
| 1738085400 | 418 | -1 | -0.24 | 416 | 419 | 416 | 155100 |
| 1737999000 | 419 | -5 | -1.18 | 419 | 420 | 419 | 179558 |
| 1737739800 | 424 | 6 | 1.44 | 418 | 424 | 418 | 230379 |
| 1737653400 | 418 | 1 | 0.24 | 416 | 420 | 416 | 347548 |
| 1737567000 | 417 | -1 | -0.24 | 416 | 419 | 416 | 208148 |
| 1737480600 | 418 | -4 | -0.95 | 420 | 422 | 418 | 164052 |
| 1737394200 | 422 | -1 | -0.24 | 420 | 425 | 420 | 160301 |
| 1737135000 | 423 | 0 | 0.00 | 418 | 426 | 418 | 754456 |
| 1737048600 | 423 | -1 | -0.24 | 422 | 425 | 422 | 206915 |
| 1736962200 | 424 | 6 | 1.44 | 420 | 424 | 414 | 260925 |
| 1736875800 | 418 | 8 | 1.95 | 411 | 420 | 411 | 185764 |
| 1736789400 | 410 | -1 | -0.24 | 415 | 416 | 410 | 178171 |
| 1736530200 | 411 | -8 | -1.91 | 419 | 419 | 411 | 182228 |
| 1736443800 | 419 | 5 | 1.21 | 412 | 420 | 408 | 211942 |
| 1736357400 | 414 | -6 | -1.43 | 424 | 424 | 414 | 166170 |
| 1736271000 | 420 | -7 | -1.64 | 422 | 426 | 420 | 114620 |
| 1736184600 | 427 | -3 | -0.70 | 429 | 430 | 427 | 240376 |
| 1735925400 | 430 | 5 | 1.18 | 430 | 430 | 425 | 152028 |
| 1735839000 | 425 | 1 | 0.24 | 429 | 429 | 419 | 70206 |
| 1735666200 | 424 | 3 | 0.71 | 420 | 424 | 420 | 47407 |
| 1735579800 | 421 | -4 | -0.94 | 427 | 427 | 421 | 60166 |
| 1735320600 | 425 | -3 | -0.70 | 429 | 429 | 425 | 39637 |
| 1735061400 | 428 | 4 | 0.94 | 428 | 428 | 428 | 4341 |
| 1734975000 | 424 | -1 | -0.24 | 430 | 430 | 422 | 104512 |
| 1734715800 | 425 | 7 | 1.67 | 416 | 425 | 415 | 272966 |
| 1734629400 | 418 | -3 | -0.71 | 420 | 420 | 418 | 244369 |
| 1734543000 | 421 | 0 | 0.00 | 423 | 425 | 421 | 101250 |
| 1734456600 | 421 | -5 | -1.17 | 423 | 423 | 420 | 30592 |
| 1734370200 | 426 | -1 | -0.23 | 425 | 428 | 425 | 114749 |
| 1734111000 | 427 | 0 | 0.00 | 425 | 428 | 425 | 76602 |
| 1734024600 | 427 | 2 | 0.47 | 425 | 429 | 425 | 289270 |
| 1733938200 | 425 | -2 | -0.47 | 424 | 426 | 424 | 123352 |
| 1733851800 | 427 | -3 | -0.70 | 423 | 427 | 422 | 126089 |
| 1733765400 | 430 | 9 | 2.14 | 425 | 430 | 425 | 41090 |
| 1733506200 | 421 | 3 | 0.72 | 421 | 421 | 420 | 51847 |
| 1733419800 | 418 | -6 | -1.42 | 417 | 420 | 417 | 87249 |
| 1733333400 | 424 | 0 | 0.00 | 423 | 427 | 419 | 397149 |
| 1733247000 | 424 | 0 | 0.00 | 430 | 430 | 423 | 39170 |
| 1733160600 | 424 | 4 | 0.95 | 429 | 429 | 421 | 180015 |
| 1732901400 | 420 | 2 | 0.48 | 422 | 422 | 417 | 32159 |
| 1732815000 | 418 | -3 | -0.71 | 417 | 418 | 416 | 60105 |
| 1732728600 | 421 | -1 | -0.24 | 423 | 425 | 419 | 124209 |
| 1732642200 | 422 | -3 | -0.71 | 420 | 427 | 420 | 90720 |
| 1732555800 | 425 | 4 | 0.95 | 422 | 427 | 422 | 123984 |
| 1732296600 | 421 | -1 | -0.24 | 420 | 427 | 420 | 295059 |
| 1732210200 | 422 | -3 | -0.71 | 421 | 422 | 419 | 602686 |
| 1732123800 | 425 | -2 | -0.47 | 426 | 426 | 425 | 41743 |
| 1732037400 | 427 | -1 | -0.23 | 427 | 429 | 427 | 64955 |
| 1731951000 | 428 | 1 | 0.23 | 430 | 430 | 426 | 59422 |
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
