We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 0.522193211488 | 383 | 385.5 | 375 | 424572 | 379.49753893 | DE |
| 4 | 33 | 9.375 | 352 | 385.5 | 348.5 | 669444 | 367.10632205 | DE |
| 12 | 26.5 | 7.39191073919 | 358.5 | 385.5 | 342.5 | 606789 | 358.67319434 | DE |
| 26 | -15 | -3.75 | 400 | 405 | 342.5 | 602363 | 368.47711503 | DE |
| 52 | 27 | 7.54189944134 | 358 | 412.5 | 342.5 | 607281 | 378.86512334 | DE |
| 156 | 70.5 | 22.4165341812 | 314.5 | 412.5 | 256.5 | 577035 | 343.41999183 | DE |
| 260 | 124 | 47.5095785441 | 261 | 412.5 | 177.4 | 567883 | 317.28870557 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738258200 | 384.5 | 4 | 1.05 | 381.5 | 384.5 | 381.5 | 313207 |
| 1738171800 | 380.5 | 3 | 0.79 | 377.5 | 381.5 | 377.5 | 300615 |
| 1738085400 | 377.5 | 0.5 | 0.13 | 378.5 | 382 | 377 | 344948 |
| 1737999000 | 377 | -4 | -1.05 | 375 | 378.5 | 375 | 732028 |
| 1737739800 | 381 | -2 | -0.52 | 383 | 385.5 | 381 | 432061 |
| 1737653400 | 383 | 2 | 0.52 | 382.5 | 383 | 380.5 | 1093913 |
| 1737567000 | 381 | 5 | 1.33 | 375 | 381.5 | 375 | 1286716 |
| 1737480600 | 376 | 4.5 | 1.21 | 375 | 376 | 373.5 | 271270 |
| 1737394200 | 371.5 | -2 | -0.54 | 374.5 | 374.5 | 371.5 | 359243 |
| 1737135000 | 373.5 | 2 | 0.54 | 370 | 374.5 | 370 | 635424 |
| 1737048600 | 371.5 | 6.5 | 1.78 | 365 | 371.5 | 365 | 883889 |
| 1736962200 | 365 | 6.5 | 1.81 | 360 | 365 | 359.5 | 529151 |
| 1736875800 | 358.5 | 3 | 0.84 | 355.5 | 359 | 353 | 1163189 |
| 1736789400 | 355.5 | -1 | -0.28 | 354 | 356 | 354 | 610489 |
| 1736530200 | 356.5 | -2 | -0.56 | 358.5 | 359.5 | 356.5 | 823147 |
| 1736443800 | 358.5 | 5 | 1.41 | 355.5 | 359 | 354.5 | 910606 |
| 1736357400 | 353.5 | 0.5 | 0.14 | 355 | 356.5 | 353 | 993416 |
| 1736271000 | 353 | 0 | 0.00 | 352 | 354.5 | 352 | 955164 |
| 1736184600 | 353 | 4.5 | 1.29 | 349.5 | 355.5 | 349.5 | 494617 |
| 1735925400 | 348.5 | -5.5 | -1.55 | 352 | 352 | 348.5 | 255790 |
| 1735839000 | 354 | 2 | 0.57 | 353 | 354 | 353 | 290999 |
| 1735666200 | 352 | 4 | 1.15 | 348.5 | 352 | 348.5 | 125423 |
| 1735579800 | 348 | -3.5 | -1.00 | 348.5 | 349.5 | 348 | 391272 |
| 1735320600 | 351.5 | 1 | 0.29 | 347 | 351.5 | 347 | 169489 |
| 1735061400 | 350.5 | 0.5 | 0.14 | 350.5 | 350.5 | 350 | 163187 |
| 1734975000 | 350 | 2 | 0.57 | 345 | 350 | 345 | 542672 |
| 1734715800 | 348 | -2 | -0.57 | 351.5 | 351.5 | 342.5 | 1241887 |
| 1734629400 | 350 | -6 | -1.69 | 350 | 352 | 349.5 | 826884 |
| 1734543000 | 356 | 2 | 0.56 | 354.5 | 356.5 | 354.5 | 407619 |
| 1734456600 | 354 | -4 | -1.12 | 356 | 357 | 354 | 571431 |
| 1734370200 | 358 | -1.5 | -0.42 | 358.5 | 360.5 | 357.5 | 399008 |
| 1734111000 | 359.5 | 0 | 0.00 | 358.5 | 359.5 | 358.5 | 483004 |
| 1734024600 | 359.5 | 0.5 | 0.14 | 358 | 359.5 | 358 | 325506 |
| 1733938200 | 359 | 0 | 0.00 | 358 | 360 | 356.5 | 526184 |
| 1733851800 | 359 | -2.5 | -0.69 | 361.5 | 362.5 | 358.5 | 828036 |
| 1733765400 | 361.5 | -1 | -0.28 | 363 | 363 | 361 | 470548 |
| 1733506200 | 362.5 | 4 | 1.12 | 360.5 | 362.5 | 360 | 396787 |
| 1733419800 | 358.5 | 0.5 | 0.14 | 360 | 360.5 | 358 | 469388 |
| 1733333400 | 358 | 1 | 0.28 | 356.5 | 359.5 | 356.5 | 808656 |
| 1733247000 | 357 | 3.5 | 0.99 | 349.5 | 357.5 | 349.5 | 546985 |
| 1733160600 | 353.5 | 3 | 0.86 | 350 | 353.5 | 350 | 816145 |
| 1732901400 | 350.5 | 0 | 0.00 | 350 | 351.5 | 348 | 748892 |
| 1732815000 | 350.5 | 4 | 1.15 | 350 | 351.5 | 349 | 730413 |
| 1732728600 | 346.5 | -4.5 | -1.28 | 351.5 | 352 | 346.5 | 483856 |
| 1732642200 | 351 | -3.5 | -0.99 | 352.5 | 353.5 | 351 | 588437 |
| 1732555800 | 354.5 | 4 | 1.14 | 352 | 354.5 | 352 | 741074 |
| 1732296600 | 350.5 | 2 | 0.57 | 350 | 351.5 | 349.5 | 625193 |
| 1732210200 | 348.5 | 0.5 | 0.14 | 351.5 | 351.5 | 347.5 | 398394 |
| 1732123800 | 348 | -0.5 | -0.14 | 350 | 350.5 | 348 | 586469 |
| 1732037400 | 348.5 | -2 | -0.57 | 350 | 351.5 | 347.5 | 568150 |
| 1731951000 | 350.5 | -2.5 | -0.71 | 353 | 354.5 | 349.5 | 723917 |
| 1731691800 | 353 | -4 | -1.12 | 355 | 358 | 353 | 521060 |
| 1731605400 | 357 | 5.5 | 1.56 | 354.5 | 359 | 351.5 | 439847 |
| 1731519000 | 351.5 | -2.5 | -0.71 | 353.5 | 354.5 | 349.5 | 799771 |
| 1731432600 | 354 | -5.5 | -1.53 | 358.5 | 358.5 | 354 | 712960 |
| 1731346200 | 359.5 | 4.5 | 1.27 | 359.5 | 359.5 | 356 | 852759 |
| 1731087000 | 355 | -2.5 | -0.70 | 358.5 | 358.5 | 355 | 857393 |
| 1731000600 | 357.5 | 5.5 | 1.56 | 354 | 358.5 | 352.5 | 1237165 |
| 1730914200 | 352 | -2.5 | -0.71 | 360 | 363 | 352 | 662778 |
| 1730827800 | 354.5 | -5.5 | -1.53 | 360 | 361 | 354.5 | 728321 |
| 1730741400 | 360 | 4.5 | 1.27 | 359.5 | 361 | 359 | 561998 |
| 1730482200 | 355.5 | -0.5 | -0.14 | 357 | 358.5 | 355.5 | 343415 |
| 1730395800 | 356 | -3 | -0.84 | 363.5 | 363.5 | 356 | 564765 |
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
