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 | -11 | -2.09125475285 | 526 | 534 | 510 | 450427 | 516.03756748 | DE |
| 4 | -7 | -1.34099616858 | 522 | 534 | 510 | 459275 | 517.56611548 | DE |
| 12 | -24 | -4.45269016698 | 539 | 549 | 508 | 660778 | 521.62711581 | DE |
| 26 | -16 | -3.0131826742 | 531 | 549 | 492 | 721157 | 517.71982829 | DE |
| 52 | 81 | 18.66359447 | 434 | 550 | 431 | 755806 | 499.55546201 | DE |
| 156 | 84.5 | 19.6283391405 | 430.5 | 550 | 310 | 712273 | 422.67456532 | DE |
| 260 | 244.5 | 90.3881700555 | 270.5 | 550 | 148.4 | 739690 | 381.69717077 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 510 | -2 | -0.39 | 515 | 520 | 510 | 304518 |
| 1739467800 | 512 | -5 | -0.97 | 527 | 534 | 512 | 530517 |
| 1739381400 | 517 | -4 | -0.77 | 519 | 522 | 516 | 483243 |
| 1739295000 | 521 | 2 | 0.39 | 520 | 522 | 514 | 374486 |
| 1739208600 | 519 | 2 | 0.39 | 526 | 526 | 513 | 559370 |
| 1738949400 | 517 | -5 | -0.96 | 522 | 522 | 517 | 344601 |
| 1738863000 | 522 | 4 | 0.77 | 524 | 525 | 519 | 415040 |
| 1738776600 | 518 | 2 | 0.39 | 515 | 521 | 511 | 510244 |
| 1738690200 | 516 | -6 | -1.15 | 515 | 525 | 513 | 397118 |
| 1738603800 | 522 | 0 | 0.00 | 521 | 522 | 511 | 622358 |
| 1738344600 | 522 | 4 | 0.77 | 516 | 523 | 516 | 409243 |
| 1738258200 | 518 | 1 | 0.19 | 517 | 521 | 516 | 564757 |
| 1738171800 | 517 | 3 | 0.58 | 515 | 522 | 515 | 370895 |
| 1738085400 | 514 | -1 | -0.19 | 515 | 520 | 514 | 399948 |
| 1737999000 | 515 | -2 | -0.39 | 515 | 521 | 511 | 459905 |
| 1737739800 | 517 | -1 | -0.19 | 518 | 520 | 515 | 404372 |
| 1737653400 | 518 | 1 | 0.19 | 529 | 529 | 514 | 463217 |
| 1737567000 | 517 | 0 | 0.00 | 522 | 523 | 516 | 486793 |
| 1737480600 | 517 | -2 | -0.39 | 520 | 522 | 516 | 528413 |
| 1737394200 | 519 | -5 | -0.95 | 522 | 524 | 519 | 556466 |
| 1737135000 | 524 | -2 | -0.38 | 526 | 528 | 522 | 702712 |
| 1737048600 | 526 | 6 | 1.15 | 523 | 526 | 517 | 513765 |
| 1736962200 | 520 | 9 | 1.76 | 516 | 520 | 514 | 982929 |
| 1736875800 | 511 | -3 | -0.58 | 511 | 517 | 511 | 364204 |
| 1736789400 | 514 | -1 | -0.19 | 518 | 519 | 511 | 551180 |
| 1736530200 | 515 | 4 | 0.78 | 514 | 515 | 510 | 908856 |
| 1736443800 | 511 | 0 | 0.00 | 515 | 515 | 508 | 718671 |
| 1736357400 | 511 | -5 | -0.97 | 515 | 516 | 511 | 1013564 |
| 1736271000 | 516 | -14 | -2.64 | 531 | 531 | 514 | 734322 |
| 1736184600 | 530 | -7 | -1.30 | 538 | 540 | 530 | 507485 |
| 1735925400 | 537 | 0 | 0.00 | 535 | 539 | 535 | 375114 |
| 1735839000 | 537 | -2 | -0.37 | 536 | 545 | 535 | 324185 |
| 1735666200 | 539 | 7 | 1.32 | 528 | 541 | 528 | 120548 |
| 1735579800 | 532 | -3 | -0.56 | 536 | 536 | 524 | 243715 |
| 1735320600 | 535 | -3 | -0.56 | 535 | 536 | 531 | 228763 |
| 1735061400 | 538 | 5 | 0.94 | 525 | 538 | 525 | 148113 |
| 1734975000 | 533 | 8 | 1.52 | 526 | 533 | 522 | 415102 |
| 1734715800 | 525 | 3 | 0.57 | 518 | 532 | 513 | 2713926 |
| 1734629400 | 522 | 10 | 1.95 | 511 | 522 | 510 | 1384558 |
| 1734543000 | 512 | 2 | 0.39 | 511 | 515 | 510 | 1209855 |
| 1734456600 | 510 | -4 | -0.78 | 515 | 516 | 510 | 365120 |
| 1734370200 | 514 | -3 | -0.58 | 517 | 518 | 511 | 1172910 |
| 1734111000 | 517 | 3 | 0.58 | 517 | 519 | 515 | 428063 |
| 1734024600 | 514 | 2 | 0.39 | 515 | 516 | 511 | 1667401 |
| 1733938200 | 512 | -7 | -1.35 | 516 | 519 | 512 | 1322531 |
| 1733851800 | 519 | -3 | -0.57 | 522 | 522 | 517 | 588273 |
| 1733765400 | 522 | -3 | -0.57 | 529 | 530 | 521 | 849855 |
| 1733506200 | 525 | -4 | -0.76 | 530 | 530 | 525 | 1709910 |
| 1733419800 | 529 | -1 | -0.19 | 538 | 538 | 525 | 977837 |
| 1733333400 | 530 | -1 | -0.19 | 533 | 533 | 528 | 627420 |
| 1733247000 | 531 | 3 | 0.57 | 532 | 535 | 530 | 685141 |
| 1733160600 | 528 | -5 | -0.94 | 533 | 536 | 528 | 412765 |
| 1732901400 | 533 | -2 | -0.37 | 532 | 544 | 532 | 324156 |
| 1732815000 | 535 | 2 | 0.38 | 536 | 539 | 534 | 391999 |
| 1732728600 | 533 | -6 | -1.11 | 538 | 539 | 532 | 784770 |
| 1732642200 | 539 | -8 | -1.46 | 539 | 543 | 532 | 1310894 |
| 1732555800 | 547 | 10 | 1.86 | 539 | 549 | 538 | 698235 |
| 1732296600 | 537 | 0 | 0.00 | 534 | 539 | 532 | 442105 |
| 1732210200 | 537 | 7 | 1.32 | 538 | 538 | 534 | 548017 |
| 1732123800 | 530 | -5 | -0.93 | 540 | 540 | 530 | 353239 |
| 1732037400 | 535 | -3 | -0.56 | 530 | 539 | 530 | 1787820 |
| 1731951000 | 538 | 0 | 0.00 | 540 | 540 | 532 | 750724 |
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
