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 | 0.341296928328 | 293 | 294 | 287 | 10080 | 288.14652778 | DE |
| 4 | -3 | -1.0101010101 | 297 | 313 | 285 | 28362 | 302.54316752 | DE |
| 12 | -11 | -3.60655737705 | 305 | 355 | 285 | 30868 | 320.06010961 | DE |
| 26 | -50 | -14.5348837209 | 344 | 355 | 285 | 32787 | 319.21600371 | DE |
| 52 | 20 | 7.29927007299 | 274 | 371 | 270 | 37239 | 324.92473414 | DE |
| 156 | -77 | -20.7547169811 | 371 | 427 | 242 | 68719 | 311.52422378 | DE |
| 260 | -1126 | -79.2957746479 | 1420 | 1470 | 242 | 87324 | 559.62839435 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 294 | 1 | 0.34 | 294 | 294 | 294 | 25659 |
| 1745512200 | 293 | 6 | 2.09 | 287 | 293 | 287 | 3653 |
| 1745425800 | 287 | -1 | -0.35 | 290 | 290 | 287 | 13834 |
| 1745339400 | 288 | 1 | 0.35 | 293 | 293 | 288 | 12753 |
| 1744907400 | 287 | -5 | -1.71 | 289 | 289 | 287 | 12969 |
| 1744821000 | 292 | 3 | 1.04 | 292 | 292 | 289 | 9448 |
| 1744734600 | 289 | -3 | -1.03 | 290 | 292 | 289 | 7908 |
| 1744648200 | 292 | 7 | 2.46 | 292 | 292 | 288 | 7095 |
| 1744389000 | 285 | -3 | -1.04 | 292 | 292 | 285 | 26607 |
| 1744302600 | 288 | -7 | -2.37 | 300 | 300 | 288 | 24802 |
| 1744216200 | 295 | -1 | -0.34 | 298 | 298 | 293 | 16673 |
| 1744129800 | 296 | -3 | -1.00 | 305 | 305 | 296 | 23136 |
| 1744043400 | 299 | -9 | -2.92 | 310 | 310 | 299 | 38313 |
| 1743784200 | 308 | -2 | -0.65 | 306 | 309 | 306 | 68534 |
| 1743697800 | 310 | 0 | 0.00 | 310 | 311 | 310 | 52676 |
| 1743611400 | 310 | 2 | 0.65 | 310 | 310 | 310 | 39488 |
| 1743525000 | 308 | 0 | 0.00 | 308 | 308 | 308 | 34978 |
| 1743438600 | 308 | -5 | -1.60 | 308 | 312 | 306 | 40540 |
| 1743183000 | 313 | 8 | 2.62 | 297 | 313 | 297 | 36935 |
| 1743096600 | 305 | -3 | -0.97 | 308 | 308 | 302 | 22690 |
| 1743010200 | 308 | 5 | 1.65 | 307 | 308 | 301 | 11326 |
| 1742923800 | 303 | 0 | 0.00 | 302 | 303 | 302 | 29281 |
| 1742837400 | 303 | -1 | -0.33 | 300 | 303 | 300 | 112599 |
| 1742578200 | 304 | -19 | -5.88 | 322 | 322 | 304 | 47184 |
| 1742491800 | 323 | -5 | -1.52 | 334 | 334 | 322 | 67425 |
| 1742405400 | 328 | 2 | 0.61 | 325 | 328 | 324 | 16007 |
| 1742319000 | 326 | -13 | -3.83 | 325 | 328 | 325 | 29022 |
| 1742232600 | 339 | 2 | 0.59 | 339 | 339 | 339 | 13291 |
| 1741973400 | 337 | 4 | 1.20 | 337 | 337 | 337 | 11580 |
| 1741887000 | 333 | -3 | -0.89 | 326 | 333 | 326 | 42365 |
| 1741800600 | 336 | 9 | 2.75 | 330 | 336 | 330 | 8311 |
| 1741714200 | 327 | -3 | -0.91 | 330 | 339 | 327 | 10969 |
| 1741627800 | 330 | -5 | -1.49 | 333 | 333 | 330 | 38190 |
| 1741368600 | 335 | -2 | -0.59 | 333 | 335 | 333 | 18657 |
| 1741282200 | 337 | 2 | 0.60 | 337 | 337 | 337 | 29087 |
| 1741195800 | 335 | 2 | 0.60 | 333 | 335 | 333 | 18801 |
| 1741109400 | 333 | -12 | -3.48 | 333 | 333 | 333 | 15558 |
| 1741023000 | 345 | 9 | 2.68 | 334 | 345 | 334 | 27920 |
| 1740763800 | 336 | 1 | 0.30 | 335 | 336 | 334 | 28344 |
| 1740677400 | 335 | -7 | -2.05 | 335 | 335 | 335 | 8907 |
| 1740591000 | 342 | -3 | -0.87 | 340 | 342 | 340 | 14073 |
| 1740504600 | 345 | 0 | 0.00 | 345 | 345 | 345 | 19733 |
| 1740418200 | 345 | 0 | 0.00 | 345 | 345 | 345 | 7156 |
| 1740159000 | 345 | 0 | 0.00 | 345 | 346 | 340 | 27982 |
| 1740072600 | 345 | -4 | -1.15 | 346 | 346 | 345 | 18665 |
| 1739986200 | 349 | -5 | -1.41 | 349 | 352 | 347 | 31362 |
| 1739899800 | 354 | 2 | 0.57 | 352 | 355 | 352 | 40758 |
| 1739813400 | 352 | 14 | 4.14 | 348 | 352 | 343 | 43279 |
| 1739554200 | 338 | -2 | -0.59 | 338 | 341 | 338 | 56768 |
| 1739467800 | 340 | -5 | -1.45 | 340 | 341 | 340 | 17768 |
| 1739381400 | 345 | -6 | -1.71 | 347 | 347 | 344 | 10436 |
| 1739295000 | 351 | 9 | 2.63 | 343 | 351 | 342 | 35452 |
| 1739208600 | 342 | 7 | 2.09 | 333 | 348 | 333 | 19139 |
| 1738949400 | 335 | 5 | 1.52 | 333 | 335 | 331 | 13050 |
| 1738863000 | 330 | -1 | -0.30 | 327 | 338 | 327 | 41647 |
| 1738776600 | 331 | 25 | 8.17 | 329 | 340 | 326 | 104673 |
| 1738690200 | 306 | -3 | -0.97 | 308 | 308 | 306 | 99525 |
| 1738603800 | 309 | 2 | 0.65 | 307 | 309 | 307 | 58433 |
| 1738344600 | 307 | -1 | -0.32 | 305 | 309 | 305 | 14933 |
| 1738258200 | 308 | 1 | 0.33 | 306 | 308 | 305 | 4490 |
| 1738171800 | 307 | 0 | 0.00 | 305 | 309 | 305 | 5092 |
| 1738085400 | 307 | -2 | -0.65 | 305 | 308 | 305 | 5838 |
| 1737999000 | 309 | 4 | 1.31 | 308 | 309 | 308 | 45711 |
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
