We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -2.57510729614 | 233 | 239 | 218 | 59246 | 227.70441073 | DE |
| 4 | -7 | -2.99145299145 | 234 | 259 | 218 | 44006 | 237.81989501 | DE |
| 12 | -70 | -23.569023569 | 297 | 300 | 218 | 56079 | 260.43454449 | DE |
| 26 | -73 | -24.3333333333 | 300 | 336 | 218 | 101850 | 288.3287659 | DE |
| 52 | 3.5 | 1.56599552573 | 223.5 | 353 | 190.4 | 85523 | 284.12105969 | DE |
| 156 | -199 | -46.7136150235 | 426 | 440 | 130 | 96467 | 248.09452616 | DE |
| 260 | -213 | -48.4090909091 | 440 | 656 | 130 | 100412 | 347.94053624 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 227 | -6 | -2.58 | 223 | 231 | 222 | 21174 |
| 1737394200 | 233 | -1 | -0.43 | 223 | 233 | 223 | 16897 |
| 1737135000 | 234 | 16 | 7.34 | 231 | 236 | 230 | 49042 |
| 1737048600 | 218 | -12 | -5.22 | 225 | 225 | 218 | 71947 |
| 1736962200 | 230 | -22 | -8.73 | 233 | 239 | 224 | 137172 |
| 1736875800 | 252 | 10 | 4.13 | 250 | 253 | 245 | 27591 |
| 1736789400 | 242 | -7 | -2.81 | 245 | 245 | 230 | 80753 |
| 1736530200 | 249 | -6 | -2.35 | 255 | 255 | 243 | 12272 |
| 1736443800 | 255 | 5 | 2.00 | 255 | 257 | 251 | 15976 |
| 1736357400 | 250 | 6 | 2.46 | 250 | 250 | 245 | 27907 |
| 1736271000 | 244 | -11 | -4.31 | 249 | 250 | 243 | 30157 |
| 1736184600 | 255 | 9 | 3.66 | 253 | 259 | 251 | 74573 |
| 1735925400 | 246 | -1 | -0.40 | 242 | 248 | 241 | 29947 |
| 1735839000 | 247 | 12 | 5.11 | 242 | 250 | 242 | 44128 |
| 1735666200 | 235 | 3 | 1.29 | 235 | 235 | 235 | 10116 |
| 1735579800 | 232 | 0 | 0.00 | 227 | 233 | 227 | 38982 |
| 1735320600 | 232 | -10 | -4.13 | 234 | 239 | 227 | 59463 |
| 1735061400 | 242 | 13 | 5.68 | 234 | 242 | 234 | 9296 |
| 1734975000 | 229 | -8 | -3.38 | 232 | 232 | 225 | 26863 |
| 1734715800 | 237 | -1 | -0.42 | 229 | 237 | 228 | 242950 |
| 1734629400 | 238 | 2 | 0.85 | 232 | 239 | 232 | 10578 |
| 1734543000 | 236 | -8 | -3.28 | 239 | 243 | 233 | 101794 |
| 1734456600 | 244 | 5 | 2.09 | 240 | 244 | 234 | 107469 |
| 1734370200 | 239 | -8 | -3.24 | 247 | 250 | 238 | 85481 |
| 1734111000 | 247 | -4 | -1.59 | 249 | 260 | 247 | 81385 |
| 1734024600 | 251 | -9 | -3.46 | 267 | 267 | 251 | 99363 |
| 1733938200 | 260 | -10 | -3.70 | 265 | 269 | 258 | 85557 |
| 1733851800 | 270 | -13 | -4.59 | 275 | 278 | 267 | 72972 |
| 1733765400 | 283 | 4 | 1.43 | 266 | 283 | 263 | 70312 |
| 1733506200 | 279 | 16 | 6.08 | 269 | 279 | 265 | 69486 |
| 1733419800 | 263 | -10 | -3.66 | 274 | 274 | 263 | 29218 |
| 1733333400 | 273 | -6 | -2.15 | 277 | 277 | 266 | 50126 |
| 1733247000 | 279 | -1 | -0.36 | 269 | 279 | 266 | 43382 |
| 1733160600 | 280 | 11 | 4.09 | 277 | 280 | 274 | 11305 |
| 1732901400 | 269 | -8 | -2.89 | 271 | 274 | 267 | 46621 |
| 1732815000 | 277 | -13 | -4.48 | 280 | 281 | 277 | 21854 |
| 1732728600 | 290 | 14 | 5.07 | 284 | 300 | 284 | 132532 |
| 1732642200 | 276 | -6 | -2.13 | 274 | 279 | 274 | 31256 |
| 1732555800 | 282 | 4 | 1.44 | 278 | 282 | 277 | 61152 |
| 1732296600 | 278 | -3 | -1.07 | 279 | 281 | 277 | 23697 |
| 1732210200 | 281 | -3 | -1.06 | 282 | 282 | 276 | 30671 |
| 1732123800 | 284 | 24 | 9.23 | 274 | 290 | 272 | 116288 |
| 1732037400 | 260 | -5 | -1.89 | 261 | 264 | 260 | 15176 |
| 1731951000 | 265 | 1 | 0.38 | 264 | 272 | 264 | 96082 |
| 1731691800 | 264 | -1 | -0.38 | 264 | 269 | 261 | 39973 |
| 1731605400 | 265 | -3 | -1.12 | 268 | 276 | 263 | 30159 |
| 1731519000 | 268 | -8 | -2.90 | 272 | 273 | 266 | 16609 |
| 1731432600 | 276 | 0 | 0.00 | 275 | 279 | 272 | 16874 |
| 1731346200 | 276 | 1 | 0.36 | 275 | 283 | 271 | 42840 |
| 1731087000 | 275 | -9 | -3.17 | 280 | 280 | 273 | 25110 |
| 1731000600 | 284 | 0 | 0.00 | 286 | 287 | 282 | 71930 |
| 1730914200 | 284 | -2 | -0.70 | 290 | 293 | 284 | 135583 |
| 1730827800 | 286 | -2 | -0.69 | 284 | 286 | 282 | 54812 |
| 1730741400 | 288 | 0 | 0.00 | 290 | 290 | 282 | 55499 |
| 1730482200 | 288 | 2 | 0.70 | 288 | 295 | 288 | 75192 |
| 1730395800 | 286 | -6 | -2.05 | 289 | 289 | 280 | 87892 |
| 1730309400 | 292 | -13 | -4.26 | 297 | 299 | 291 | 55420 |
| 1730223000 | 305 | -12 | -3.79 | 316 | 316 | 300 | 115527 |
| 1730136600 | 317 | -6 | -1.86 | 317 | 319 | 315 | 68244 |
| 1729873800 | 323 | 8 | 2.54 | 326 | 328 | 320 | 192043 |
| 1729787400 | 315 | -10 | -3.08 | 336 | 336 | 314 | 29997 |
| 1729701000 | 325 | 0 | 0.00 | 330 | 336 | 325 | 194264 |
| 1729614600 | 325 | 9 | 2.85 | 323 | 329 | 320 | 80724 |
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
