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 | -39 | -9.75 | 400 | 405 | 361 | 165772 | 378.20397221 | DE |
| 4 | -57 | -13.6363636364 | 418 | 430 | 361 | 131511 | 396.28965965 | DE |
| 12 | -131 | -26.6260162602 | 492 | 500 | 361 | 255380 | 436.60741446 | DE |
| 26 | -149 | -29.2156862745 | 510 | 544 | 361 | 228616 | 473.17625342 | DE |
| 52 | -56 | -13.4292565947 | 417 | 544 | 361 | 190650 | 464.35240761 | DE |
| 156 | -76 | -17.3913043478 | 437 | 544 | 325 | 129671 | 443.41707801 | DE |
| 260 | -89.05 | -19.7866903677 | 450.05 | 544 | 325 | 124025 | 435.88227246 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 361 | -9 | -2.43 | 370 | 370 | 361 | 133123 |
| 1736443800 | 370 | -1 | -0.27 | 371 | 372 | 362 | 199595 |
| 1736357400 | 371 | -8 | -2.11 | 379 | 380 | 371 | 222929 |
| 1736271000 | 379 | -17 | -4.29 | 393 | 396 | 379 | 232038 |
| 1736184600 | 396 | 1 | 0.25 | 395 | 405 | 392 | 131257 |
| 1735925400 | 395 | -3 | -0.75 | 400 | 400 | 394 | 43039 |
| 1735839000 | 398 | -13 | -3.16 | 409 | 414 | 398 | 83954 |
| 1735666200 | 411 | 13 | 3.27 | 398 | 411 | 398 | 45253 |
| 1735579800 | 398 | -2 | -0.50 | 411 | 411 | 393 | 113344 |
| 1735320600 | 400 | -12 | -2.91 | 395 | 410 | 395 | 62100 |
| 1735061400 | 412 | 6 | 1.48 | 425 | 425 | 407 | 88436 |
| 1734975000 | 406 | 3 | 0.74 | 400 | 407 | 397 | 57845 |
| 1734715800 | 403 | -4 | -0.98 | 429 | 429 | 396 | 220624 |
| 1734629400 | 407 | -4 | -0.97 | 408 | 419 | 405 | 238255 |
| 1734543000 | 411 | 2 | 0.49 | 430 | 430 | 408 | 88359 |
| 1734456600 | 409 | -6 | -1.45 | 412 | 414 | 409 | 228913 |
| 1734370200 | 415 | -3 | -0.72 | 417 | 422 | 414 | 112638 |
| 1734111000 | 418 | 0 | 0.00 | 418 | 419 | 412 | 67100 |
| 1734024600 | 418 | 0 | 0.00 | 418 | 428 | 418 | 150749 |
| 1733938200 | 418 | 0 | 0.00 | 419 | 423 | 416 | 621240 |
| 1733851800 | 418 | -2 | -0.48 | 410 | 419 | 410 | 216955 |
| 1733765400 | 420 | 7 | 1.69 | 417 | 426 | 411 | 276672 |
| 1733506200 | 413 | 7 | 1.72 | 395 | 414 | 395 | 145997 |
| 1733419800 | 406 | -5 | -1.22 | 410 | 415 | 405 | 209812 |
| 1733333400 | 411 | 15 | 3.79 | 397 | 414 | 397 | 320628 |
| 1733247000 | 396 | -12 | -2.94 | 403 | 416 | 396 | 524254 |
| 1733160600 | 408 | -10 | -2.39 | 418 | 420 | 405 | 206018 |
| 1732901400 | 418 | -2 | -0.48 | 419 | 426 | 414 | 161396 |
| 1732815000 | 420 | -30 | -6.67 | 440 | 446 | 420 | 197585 |
| 1732728600 | 450 | 10 | 2.27 | 460 | 460 | 441 | 126427 |
| 1732642200 | 440 | -5 | -1.12 | 455 | 459 | 438 | 127116 |
| 1732555800 | 445 | -4 | -0.89 | 430 | 465 | 430 | 3396079 |
| 1732296600 | 449 | 1 | 0.22 | 430 | 450 | 430 | 260580 |
| 1732210200 | 448 | 11 | 2.52 | 445 | 448 | 433 | 191268 |
| 1732123800 | 437 | -15 | -3.32 | 451 | 457 | 437 | 209344 |
| 1732037400 | 452 | 6 | 1.35 | 455 | 455 | 442 | 97327 |
| 1731951000 | 446 | 0 | 0.00 | 444 | 448 | 440 | 130771 |
| 1731691800 | 446 | -1 | -0.22 | 448 | 452 | 438 | 486637 |
| 1731605400 | 447 | 4 | 0.90 | 439 | 449 | 439 | 127982 |
| 1731519000 | 443 | -3 | -0.67 | 446 | 453 | 440 | 136119 |
| 1731432600 | 446 | -11 | -2.41 | 460 | 460 | 443 | 159813 |
| 1731346200 | 457 | 5 | 1.11 | 460 | 460 | 456 | 57622 |
| 1731087000 | 452 | -10 | -2.16 | 461 | 461 | 452 | 94309 |
| 1731000600 | 462 | 9 | 1.99 | 445 | 462 | 445 | 303054 |
| 1730914200 | 453 | -2 | -0.44 | 463 | 463 | 449 | 65080 |
| 1730827800 | 455 | -3 | -0.66 | 457 | 458 | 449 | 119553 |
| 1730741400 | 458 | -2 | -0.43 | 463 | 463 | 452 | 103179 |
| 1730482200 | 460 | -5 | -1.08 | 464 | 465 | 456 | 533047 |
| 1730395800 | 465 | -8 | -1.69 | 460 | 474 | 459 | 562291 |
| 1730309400 | 473 | 11 | 2.38 | 460 | 479 | 449 | 417169 |
| 1730223000 | 462 | 4 | 0.87 | 451 | 466 | 451 | 319667 |
| 1730136600 | 458 | -6 | -1.29 | 460 | 463 | 454 | 167809 |
| 1729873800 | 464 | -6 | -1.28 | 462 | 467 | 462 | 163176 |
| 1729787400 | 470 | 2 | 0.43 | 470 | 474 | 466 | 301770 |
| 1729701000 | 468 | -18 | -3.70 | 485 | 487 | 467 | 172995 |
| 1729614600 | 486 | 1 | 0.21 | 486 | 489 | 476 | 218423 |
| 1729528200 | 485 | -10 | -2.02 | 492 | 494 | 485 | 132173 |
| 1729269000 | 495 | -1 | -0.20 | 492 | 500 | 492 | 103693 |
| 1729182600 | 496 | -12 | -2.36 | 502 | 508 | 496 | 206319 |
| 1729096200 | 508 | 8 | 1.60 | 506 | 512 | 498 | 368577 |
| 1729009800 | 500 | 3 | 0.60 | 495 | 502 | 489 | 364630 |
| 1728923400 | 497 | -2 | -0.40 | 499 | 500 | 496 | 195400 |
| 1728664200 | 499 | -3 | -0.60 | 504 | 504 | 492 | 200970 |
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
