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 | 18 | 6.3829787234 | 282 | 300 | 282 | 65337 | 291.8862023 | DE |
| 4 | 40 | 15.3846153846 | 260 | 300 | 255 | 91877 | 270.52235849 | DE |
| 12 | -16 | -5.06329113924 | 316 | 320 | 252 | 179235 | 290.58385092 | DE |
| 26 | -8 | -2.5974025974 | 308 | 329 | 252 | 252396 | 297.16401247 | DE |
| 52 | 97 | 47.7832512315 | 203 | 329 | 200 | 216788 | 292.30699703 | DE |
| 156 | 71 | 31.0043668122 | 229 | 329 | 165 | 115204 | 259.44181209 | DE |
| 260 | 85 | 39.5348837209 | 215 | 329 | 128 | 124838 | 228.61648609 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731346200 | 298 | 9 | 3.11 | 287 | 298 | 287 | 98317 |
| 1731087000 | 289 | -2 | -0.69 | 285 | 293 | 285 | 81905 |
| 1731000600 | 291 | 4 | 1.39 | 289 | 292 | 289 | 39120 |
| 1730914200 | 287 | -3 | -1.03 | 290 | 290 | 284 | 42519 |
| 1730827800 | 290 | 10 | 3.57 | 282 | 290 | 282 | 64824 |
| 1730741400 | 280 | 4 | 1.45 | 279 | 283 | 279 | 40136 |
| 1730482200 | 276 | -4 | -1.43 | 287 | 287 | 276 | 120241 |
| 1730395800 | 280 | -5 | -1.75 | 290 | 290 | 280 | 135303 |
| 1730309400 | 285 | 25 | 9.62 | 255 | 285 | 255 | 111384 |
| 1730223000 | 260 | -1 | -0.38 | 255 | 260 | 255 | 91410 |
| 1730136600 | 261 | 1 | 0.38 | 258 | 262 | 258 | 189409 |
| 1729873800 | 260 | 0 | 0.00 | 260 | 263 | 260 | 123900 |
| 1729787400 | 260 | 0 | 0.00 | 260 | 260 | 260 | 54501 |
| 1729701000 | 260 | -5 | -1.89 | 260 | 262 | 260 | 90357 |
| 1729614600 | 265 | 2 | 0.76 | 260 | 265 | 256 | 115150 |
| 1729528200 | 263 | 2 | 0.77 | 265 | 265 | 261 | 64482 |
| 1729269000 | 261 | 1 | 0.38 | 261 | 261 | 261 | 45996 |
| 1729182600 | 260 | -1 | -0.38 | 262 | 265 | 260 | 55428 |
| 1729096200 | 261 | 4 | 1.56 | 262 | 262 | 258 | 129020 |
| 1729009800 | 257 | -1 | -0.39 | 260 | 262 | 257 | 144133 |
| 1728923400 | 258 | -2 | -0.77 | 258 | 258 | 258 | 107633 |
| 1728664200 | 260 | 0 | 0.00 | 265 | 265 | 258 | 277255 |
| 1728577800 | 260 | 3 | 1.17 | 263 | 263 | 258 | 93461 |
| 1728491400 | 257 | -5 | -1.91 | 257 | 257 | 257 | 44016 |
| 1728405000 | 262 | -5 | -1.87 | 258 | 266 | 258 | 77539 |
| 1728318600 | 267 | 5 | 1.91 | 262 | 267 | 258 | 64857 |
| 1728059400 | 262 | 1 | 0.38 | 258 | 270 | 258 | 94378 |
| 1727973000 | 261 | 4 | 1.56 | 265 | 266 | 260 | 57150 |
| 1727886600 | 257 | -2 | -0.77 | 260 | 260 | 255 | 50174 |
| 1727800200 | 259 | 0 | 0.00 | 260 | 263 | 255 | 79370 |
| 1727713800 | 259 | -1 | -0.38 | 259 | 260 | 254 | 165047 |
| 1727454600 | 260 | 0 | 0.00 | 259 | 260 | 252 | 48994 |
| 1727368200 | 260 | -7 | -2.62 | 266 | 266 | 257 | 118045 |
| 1727281800 | 267 | -7 | -2.55 | 271 | 273 | 267 | 196235 |
| 1727195400 | 274 | 4 | 1.48 | 280 | 280 | 270 | 66195 |
| 1727109000 | 270 | -5 | -1.82 | 275 | 277 | 270 | 79245 |
| 1726849800 | 275 | -17 | -5.82 | 291 | 299 | 275 | 60214 |
| 1726763400 | 292 | -3 | -1.02 | 292 | 292 | 292 | 95869 |
| 1726677000 | 295 | -6 | -1.99 | 295 | 295 | 295 | 755599 |
| 1726590600 | 301 | -12 | -3.83 | 287 | 305 | 287 | 1092388 |
| 1726504200 | 313 | 3 | 0.97 | 308 | 313 | 308 | 25999 |
| 1726245000 | 310 | 4 | 1.31 | 306 | 310 | 306 | 357177 |
| 1726158600 | 306 | 0 | 0.00 | 306 | 306 | 306 | 16363 |
| 1726072200 | 306 | 2 | 0.66 | 306 | 306 | 306 | 120687 |
| 1725985800 | 304 | -1 | -0.33 | 303 | 306 | 303 | 258688 |
| 1725899400 | 305 | 3 | 0.99 | 303 | 305 | 301 | 28133 |
| 1725640200 | 302 | -8 | -2.58 | 308 | 310 | 302 | 3038119 |
| 1725553800 | 310 | 6 | 1.97 | 306 | 311 | 305 | 399480 |
| 1725467400 | 304 | -3 | -0.98 | 307 | 307 | 304 | 352575 |
| 1725381000 | 307 | -2 | -0.65 | 305 | 307 | 301 | 61735 |
| 1725294600 | 309 | 1 | 0.32 | 305 | 309 | 305 | 78596 |
| 1725035400 | 308 | 1 | 0.33 | 318 | 318 | 306 | 73449 |
| 1724949000 | 307 | -3 | -0.97 | 310 | 310 | 307 | 56111 |
| 1724862600 | 310 | -2 | -0.64 | 314 | 314 | 306 | 37079 |
| 1724776200 | 312 | -3 | -0.95 | 320 | 320 | 312 | 102686 |
| 1724430600 | 315 | 0 | 0.00 | 315 | 316 | 306 | 22709 |
| 1724344200 | 315 | -2 | -0.63 | 315 | 320 | 315 | 22548 |
| 1724257800 | 317 | -3 | -0.94 | 316 | 319 | 316 | 27917 |
| 1724171400 | 320 | 0 | 0.00 | 316 | 320 | 316 | 94827 |
| 1724085000 | 320 | 0 | 0.00 | 321 | 321 | 314 | 28299 |
| 1723825800 | 320 | -2 | -0.62 | 322 | 322 | 318 | 18163 |
| 1723739400 | 322 | 1 | 0.31 | 322 | 322 | 315 | 131286 |
| 1723653000 | 321 | 5 | 1.58 | 314 | 321 | 314 | 66889 |
| 1723566600 | 316 | 2 | 0.64 | 311 | 319 | 305 | 71933 |
| 1723480200 | 314 | 14 | 4.67 | 290 | 314 | 290 | 206707 |
| 1723221000 | 300 | 2 | 0.67 | 295 | 303 | 295 | 44441 |
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
