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 | 0.182149362477 | 549 | 565 | 535 | 124630 | 553.41515797 | DE |
| 4 | 0 | 0 | 550 | 578 | 525 | 291884 | 559.74710109 | DE |
| 12 | -63 | -10.277324633 | 613 | 624 | 525 | 668621 | 586.87540497 | DE |
| 26 | 101 | 22.4944320713 | 449 | 624 | 443 | 564454 | 570.80278406 | DE |
| 52 | 129.8 | 30.890052356 | 420.2 | 624 | 399 | 437075 | 521.16875967 | DE |
| 156 | -10 | -1.78571428571 | 560 | 624 | 270 | 583496 | 427.35149811 | DE |
| 260 | 289 | 110.727969349 | 261 | 624 | 123.5 | 631743 | 394.93312389 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 550 | -10 | -1.79 | 535 | 562 | 535 | 124061 |
| 1735666200 | 560 | 10 | 1.82 | 565 | 565 | 549 | 86085 |
| 1735579800 | 550 | -4 | -0.72 | 556 | 556 | 545 | 183794 |
| 1735320600 | 554 | -3 | -0.54 | 549 | 558 | 549 | 104010 |
| 1735061400 | 557 | 4 | 0.72 | 564 | 564 | 555 | 43682 |
| 1734975000 | 553 | -1 | -0.18 | 549 | 555 | 549 | 134292 |
| 1734715800 | 554 | 2 | 0.36 | 547 | 554 | 539 | 678615 |
| 1734629400 | 552 | -6 | -1.08 | 567 | 567 | 548 | 500987 |
| 1734543000 | 558 | 4 | 0.72 | 552 | 566 | 552 | 359334 |
| 1734456600 | 554 | -15 | -2.64 | 576 | 576 | 552 | 362067 |
| 1734370200 | 569 | 4 | 0.71 | 553 | 570 | 553 | 252289 |
| 1734111000 | 565 | 3 | 0.53 | 552 | 567 | 552 | 221821 |
| 1734024600 | 562 | -7 | -1.23 | 574 | 578 | 557 | 343871 |
| 1733938200 | 569 | 18 | 3.27 | 525 | 573 | 525 | 891331 |
| 1733851800 | 551 | -10 | -1.78 | 559 | 559 | 551 | 206607 |
| 1733765400 | 561 | -8 | -1.41 | 570 | 571 | 560 | 185342 |
| 1733506200 | 569 | 3 | 0.53 | 565 | 574 | 564 | 128710 |
| 1733419800 | 566 | 0 | 0.00 | 550 | 571 | 550 | 279193 |
| 1733333400 | 566 | 3 | 0.53 | 563 | 568 | 561 | 301097 |
| 1733247000 | 563 | 6 | 1.08 | 563 | 563 | 555 | 306729 |
| 1733160600 | 557 | 1 | 0.18 | 550 | 560 | 550 | 337615 |
| 1732901400 | 556 | -4 | -0.71 | 550 | 565 | 550 | 633935 |
| 1732815000 | 560 | -9 | -1.58 | 570 | 572 | 559 | 159033 |
| 1732728600 | 569 | 13 | 2.34 | 580 | 580 | 557 | 227882 |
| 1732642200 | 556 | -17 | -2.97 | 580 | 580 | 554 | 292660 |
| 1732555800 | 573 | 8 | 1.42 | 570 | 573 | 558 | 695173 |
| 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 |
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
