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 | -6 | -1.171875 | 512 | 512 | 496 | 57843 | 504.19501176 | DE |
| 4 | 9 | 1.81086519115 | 497 | 516 | 493 | 98422 | 506.41668233 | DE |
| 12 | -14 | -2.69230769231 | 520 | 526 | 490 | 99909 | 507.42728822 | DE |
| 26 | -4 | -0.78431372549 | 510 | 530 | 470 | 102287 | 501.16676988 | DE |
| 52 | -8 | -1.55642023346 | 514 | 546 | 470 | 91450 | 502.18971159 | DE |
| 156 | 47 | 10.2396514161 | 459 | 546 | 407 | 87616 | 490.92861142 | DE |
| 260 | 94 | 22.8155339806 | 412 | 546 | 244 | 102844 | 441.22470551 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 506 | 2 | 0.40 | 504 | 506 | 496 | 52777 |
| 1735320600 | 504 | 2 | 0.40 | 504 | 504 | 502 | 84894 |
| 1735061400 | 502 | 0 | 0.00 | 512 | 512 | 502 | 35857 |
| 1734975000 | 502 | -2 | -0.40 | 494 | 510 | 494 | 35381 |
| 1734715800 | 504 | -4 | -0.79 | 506 | 506 | 502 | 94811 |
| 1734629400 | 508 | 2 | 0.40 | 502 | 508 | 500 | 184883 |
| 1734543000 | 506 | 0 | 0.00 | 514 | 516 | 506 | 78292 |
| 1734456600 | 506 | -8 | -1.56 | 510 | 512 | 506 | 80923 |
| 1734370200 | 514 | 2 | 0.39 | 512 | 514 | 510 | 92984 |
| 1734111000 | 512 | 0 | 0.00 | 512 | 514 | 508 | 72604 |
| 1734024600 | 512 | 6 | 1.19 | 510 | 514 | 510 | 249818 |
| 1733938200 | 506 | 0 | 0.00 | 504 | 508 | 504 | 89145 |
| 1733851800 | 506 | -6 | -1.17 | 510 | 510 | 506 | 132026 |
| 1733765400 | 512 | 12 | 2.40 | 500 | 514 | 499 | 145830 |
| 1733506200 | 500 | 1 | 0.20 | 497 | 500 | 497 | 129989 |
| 1733419800 | 499 | 3 | 0.60 | 498 | 502 | 493 | 97655 |
| 1733333400 | 496 | -1 | -0.20 | 498 | 502 | 494 | 53618 |
| 1733247000 | 497 | 1 | 0.20 | 497 | 500 | 494 | 60100 |
| 1733160600 | 496 | -1 | -0.20 | 495 | 498 | 494 | 110927 |
| 1732901400 | 497 | 2 | 0.40 | 491 | 497 | 491 | 50814 |
| 1732815000 | 495 | 2 | 0.41 | 500 | 500 | 495 | 70669 |
| 1732728600 | 493 | -5 | -1.00 | 493 | 498 | 493 | 122355 |
| 1732642200 | 498 | -6 | -1.19 | 499 | 502 | 498 | 80078 |
| 1732555800 | 504 | 6 | 1.20 | 504 | 504 | 497 | 51955 |
| 1732296600 | 498 | 2 | 0.40 | 490 | 500 | 490 | 101340 |
| 1732210200 | 496 | -2 | -0.40 | 490 | 500 | 490 | 79744 |
| 1732123800 | 498 | -1 | -0.20 | 497 | 499 | 495 | 83568 |
| 1732037400 | 499 | -1 | -0.20 | 500 | 500 | 494 | 81520 |
| 1731951000 | 500 | 1 | 0.20 | 502 | 502 | 498 | 128466 |
| 1731691800 | 499 | -3 | -0.60 | 496 | 499 | 495 | 74975 |
| 1731605400 | 502 | 3 | 0.60 | 502 | 502 | 500 | 66424 |
| 1731519000 | 499 | -5 | -0.99 | 498 | 504 | 498 | 47556 |
| 1731432600 | 504 | 0 | 0.00 | 493 | 504 | 493 | 47444 |
| 1731346200 | 504 | 2 | 0.40 | 504 | 504 | 504 | 79845 |
| 1731087000 | 502 | -6 | -1.18 | 500 | 502 | 500 | 53127 |
| 1731000600 | 508 | -6 | -1.17 | 502 | 508 | 500 | 108660 |
| 1730914200 | 514 | 2 | 0.39 | 512 | 514 | 510 | 101470 |
| 1730827800 | 512 | 4 | 0.79 | 510 | 516 | 510 | 90609 |
| 1730741400 | 508 | -2 | -0.39 | 508 | 510 | 506 | 84931 |
| 1730482200 | 510 | 2 | 0.39 | 510 | 510 | 510 | 45326 |
| 1730395800 | 508 | 2 | 0.40 | 510 | 510 | 506 | 78440 |
| 1730309400 | 506 | -2 | -0.39 | 510 | 510 | 504 | 149823 |
| 1730223000 | 508 | -4 | -0.78 | 508 | 512 | 506 | 263865 |
| 1730136600 | 512 | -2 | -0.39 | 508 | 514 | 508 | 193477 |
| 1729873800 | 514 | 2 | 0.39 | 504 | 516 | 502 | 109671 |
| 1729787400 | 512 | -2 | -0.39 | 510 | 514 | 510 | 120084 |
| 1729701000 | 514 | 4 | 0.78 | 512 | 514 | 512 | 190700 |
| 1729614600 | 510 | -4 | -0.78 | 512 | 516 | 508 | 126710 |
| 1729528200 | 514 | -6 | -1.15 | 524 | 524 | 514 | 94426 |
| 1729269000 | 520 | 8 | 1.56 | 514 | 520 | 514 | 116500 |
| 1729182600 | 512 | -4 | -0.78 | 512 | 512 | 510 | 55971 |
| 1729096200 | 516 | 6 | 1.18 | 508 | 516 | 508 | 74814 |
| 1729009800 | 510 | -8 | -1.54 | 510 | 512 | 506 | 109997 |
| 1728923400 | 518 | -4 | -0.77 | 522 | 526 | 516 | 89931 |
| 1728664200 | 522 | 4 | 0.77 | 518 | 522 | 518 | 137021 |
| 1728577800 | 518 | 2 | 0.39 | 518 | 520 | 518 | 69759 |
| 1728491400 | 516 | -2 | -0.39 | 516 | 518 | 512 | 194644 |
| 1728405000 | 518 | -10 | -1.89 | 520 | 520 | 518 | 84039 |
| 1728318600 | 528 | 2 | 0.38 | 522 | 530 | 522 | 104670 |
| 1728059400 | 526 | 10 | 1.94 | 518 | 526 | 518 | 127222 |
| 1727973000 | 516 | 8 | 1.57 | 508 | 518 | 508 | 120748 |
| 1727886600 | 508 | 0 | 0.00 | 512 | 516 | 508 | 147735 |
| 1727800200 | 508 | 0 | 0.00 | 508 | 512 | 508 | 190729 |
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
