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 | 11 | 1.96779964222 | 559 | 580 | 546 | 423648 | 559.71782832 | DE |
| 4 | -15 | -2.5641025641 | 585 | 605 | 546 | 454089 | 570.39034229 | DE |
| 12 | 35 | 6.54205607477 | 535 | 624 | 520 | 816333 | 586.94368531 | DE |
| 26 | 119 | 26.3858093126 | 451 | 624 | 430 | 542948 | 560.27440193 | DE |
| 52 | 173.6 | 43.7941473259 | 396.4 | 624 | 380 | 445628 | 508.19908343 | DE |
| 156 | 61 | 11.9842829077 | 509 | 624 | 270 | 602321 | 429.84857646 | DE |
| 260 | 365 | 178.048780488 | 205 | 624 | 123.5 | 637360 | 389.26416284 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 565 | 14 | 2.54 | 562 | 566 | 552 | 357772 |
| 1732210200 | 551 | -12 | -2.13 | 567 | 567 | 546 | 749880 |
| 1732123800 | 563 | 4 | 0.72 | 570 | 570 | 556 | 535111 |
| 1732037400 | 559 | -2 | -0.36 | 562 | 563 | 554 | 617079 |
| 1731951000 | 561 | -5 | -0.88 | 580 | 580 | 557 | 148274 |
| 1731691800 | 566 | -3 | -0.53 | 559 | 575 | 559 | 199647 |
| 1731605400 | 569 | 0 | 0.00 | 567 | 571 | 563 | 243874 |
| 1731519000 | 569 | 13 | 2.34 | 560 | 569 | 556 | 703099 |
| 1731432600 | 556 | -15 | -2.63 | 574 | 578 | 556 | 308114 |
| 1731346200 | 571 | 6 | 1.06 | 590 | 590 | 571 | 489463 |
| 1731087000 | 565 | -3 | -0.53 | 590 | 590 | 563 | 171579 |
| 1731000600 | 568 | 6 | 1.07 | 560 | 575 | 560 | 422584 |
| 1730914200 | 562 | -23 | -3.93 | 590 | 595 | 562 | 692660 |
| 1730827800 | 585 | -3 | -0.51 | 575 | 593 | 575 | 558276 |
| 1730741400 | 588 | 3 | 0.51 | 574 | 593 | 574 | 448977 |
| 1730482200 | 585 | 7 | 1.21 | 585 | 587 | 575 | 844021 |
| 1730395800 | 578 | -6 | -1.03 | 605 | 605 | 569 | 491200 |
| 1730309400 | 584 | 6 | 1.04 | 590 | 594 | 579 | 288842 |
| 1730223000 | 578 | -1 | -0.17 | 560 | 584 | 560 | 823850 |
| 1730136600 | 579 | 8 | 1.40 | 574 | 581 | 570 | 273622 |
| 1729873800 | 571 | -4 | -0.70 | 585 | 585 | 569 | 264267 |
| 1729787400 | 575 | 4 | 0.70 | 579 | 579 | 567 | 404783 |
| 1729701000 | 571 | -22 | -3.71 | 583 | 588 | 571 | 1227153 |
| 1729614600 | 593 | -2 | -0.34 | 595 | 597 | 584 | 758844 |
| 1729528200 | 595 | -20 | -3.25 | 611 | 620 | 595 | 346891 |
| 1729269000 | 615 | -5 | -0.81 | 620 | 624 | 614 | 1610663 |
| 1729182600 | 620 | 1 | 0.16 | 620 | 624 | 613 | 1556590 |
| 1729096200 | 619 | 5 | 0.81 | 605 | 621 | 605 | 2132740 |
| 1729009800 | 614 | 8 | 1.32 | 618 | 619 | 607 | 406136 |
| 1728923400 | 606 | 1 | 0.17 | 595 | 606 | 581 | 375908 |
| 1728664200 | 605 | 21 | 3.60 | 585 | 612 | 580 | 10894176 |
| 1728577800 | 584 | -28 | -4.58 | 613 | 613 | 561 | 849147 |
| 1728491400 | 612 | 27 | 4.62 | 609 | 612 | 587 | 1500394 |
| 1728405000 | 585 | -6 | -1.02 | 610 | 610 | 582 | 1029091 |
| 1728318600 | 591 | -15 | -2.48 | 620 | 620 | 590 | 609359 |
| 1728059400 | 606 | 3 | 0.50 | 604 | 614 | 603 | 547281 |
| 1727973000 | 603 | 7 | 1.17 | 596 | 606 | 595 | 605335 |
| 1727886600 | 596 | 6 | 1.02 | 592 | 598 | 585 | 804733 |
| 1727800200 | 590 | -23 | -3.75 | 610 | 615 | 590 | 658005 |
| 1727713800 | 613 | -6 | -0.97 | 613 | 620 | 607 | 421621 |
| 1727454600 | 619 | -2 | -0.32 | 611 | 620 | 600 | 520677 |
| 1727368200 | 621 | 18 | 2.99 | 606 | 621 | 593 | 548893 |
| 1727281800 | 603 | -1 | -0.17 | 606 | 608 | 601 | 418217 |
| 1727195400 | 604 | 4 | 0.67 | 604 | 607 | 595 | 484894 |
| 1727109000 | 600 | -8 | -1.32 | 613 | 618 | 599 | 779025 |
| 1726849800 | 608 | 54 | 9.75 | 565 | 623 | 565 | 2310192 |
| 1726763400 | 554 | 11 | 2.03 | 549 | 554 | 546 | 776263 |
| 1726677000 | 543 | -2 | -0.37 | 543 | 545 | 540 | 352982 |
| 1726590600 | 545 | 2 | 0.37 | 544 | 548 | 542 | 1536644 |
| 1726504200 | 543 | 1 | 0.18 | 550 | 550 | 539 | 159549 |
| 1726245000 | 542 | -2 | -0.37 | 544 | 547 | 537 | 328833 |
| 1726158600 | 544 | 21 | 4.02 | 528 | 544 | 524 | 1121911 |
| 1726072200 | 523 | -9 | -1.69 | 548 | 548 | 520 | 393373 |
| 1725985800 | 532 | 1 | 0.19 | 548 | 548 | 524 | 865657 |
| 1725899400 | 531 | 6 | 1.14 | 550 | 550 | 525 | 801571 |
| 1725640200 | 525 | -7 | -1.32 | 550 | 550 | 522 | 343473 |
| 1725553800 | 532 | -12 | -2.21 | 541 | 541 | 532 | 98557 |
| 1725467400 | 544 | 0 | 0.00 | 544 | 546 | 536 | 708758 |
| 1725381000 | 544 | -16 | -2.86 | 550 | 566 | 540 | 638230 |
| 1725294600 | 560 | -5 | -0.88 | 550 | 563 | 550 | 525924 |
| 1725035400 | 565 | 6 | 1.07 | 535 | 569 | 535 | 437632 |
| 1724949000 | 559 | 14 | 2.57 | 545 | 563 | 545 | 213951 |
| 1724862600 | 545 | -2 | -0.37 | 520 | 553 | 520 | 552710 |
| 1724776200 | 547 | 5 | 0.92 | 541 | 547 | 541 | 1113375 |
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
