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 | 5 | 1.56739811912 | 319 | 325 | 315 | 257658 | 322.32354103 | DE |
| 4 | -9 | -2.7027027027 | 333 | 341 | 315 | 400439 | 331.56604008 | DE |
| 12 | 32 | 10.9589041096 | 292 | 341 | 287 | 391912 | 319.71924064 | DE |
| 26 | 44 | 15.7142857143 | 280 | 341 | 279 | 367702 | 312.80259348 | DE |
| 52 | 44 | 15.7142857143 | 280 | 341 | 279 | 367702 | 312.80259348 | DE |
| 156 | 44 | 15.7142857143 | 280 | 341 | 279 | 367702 | 312.80259348 | DE |
| 260 | 44 | 15.7142857143 | 280 | 341 | 279 | 367702 | 312.80259348 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 324 | 2 | 0.62 | 322 | 324 | 321 | 139683 |
| 1718901000 | 322 | -2.5 | -0.77 | 324 | 325 | 322 | 275250 |
| 1718814600 | 324.5 | 1.5 | 0.46 | 324 | 325 | 324 | 366874 |
| 1718728200 | 323 | 1 | 0.31 | 322 | 324 | 322 | 146408 |
| 1718641800 | 322 | 2 | 0.63 | 322 | 325 | 319 | 176370 |
| 1718382600 | 320 | 0 | 0.00 | 319 | 320 | 315 | 323389 |
| 1718296200 | 320 | -5 | -1.54 | 324 | 324 | 320 | 233193 |
| 1718209800 | 325 | 3 | 0.93 | 320 | 325 | 320 | 328832 |
| 1718123400 | 322 | -4 | -1.23 | 323 | 325 | 321 | 273876 |
| 1718037000 | 326 | -4 | -1.21 | 328 | 330 | 324 | 409828 |
| 1717777800 | 330 | -3 | -0.90 | 332 | 332 | 329 | 272821 |
| 1717691400 | 333 | -2 | -0.60 | 333 | 334 | 332 | 517972 |
| 1717605000 | 335 | -2 | -0.59 | 338 | 338 | 334 | 139041 |
| 1717518600 | 337 | -1.5 | -0.44 | 338 | 338 | 336 | 622400 |
| 1717432200 | 338.5 | -0.5 | -0.15 | 341 | 341 | 338.5 | 743351 |
| 1717173000 | 339 | 5 | 1.50 | 336 | 339 | 335 | 1002263 |
| 1717086600 | 334 | 0 | 0.00 | 332 | 338 | 332 | 252529 |
| 1717000200 | 334 | -1 | -0.30 | 334 | 335 | 333 | 565910 |
| 1716913800 | 335 | 1 | 0.30 | 334 | 338 | 334 | 560207 |
| 1716568200 | 334 | 0 | 0.00 | 333 | 334 | 333 | 397835 |
| 1716481800 | 334 | -2 | -0.60 | 331 | 334 | 328 | 841738 |
| 1716395400 | 336 | 2 | 0.60 | 336 | 336 | 335 | 251867 |
| 1716309000 | 334 | -1 | -0.30 | 336 | 337 | 334 | 515184 |
| 1716222600 | 335 | 1 | 0.30 | 337 | 339 | 335 | 350327 |
| 1715963400 | 334 | -2 | -0.60 | 337 | 337 | 334 | 273152 |
| 1715877000 | 336 | 4 | 1.20 | 329 | 336 | 329 | 362396 |
| 1715790600 | 332 | 3 | 0.91 | 330 | 332 | 330 | 380723 |
| 1715704200 | 329 | 3 | 0.92 | 328 | 329 | 327 | 596904 |
| 1715617800 | 326 | 1 | 0.31 | 327 | 329 | 324 | 367017 |
| 1715358600 | 325 | 3 | 0.93 | 323 | 328 | 323 | 472136 |
| 1715272200 | 322 | 1 | 0.31 | 321 | 322 | 321 | 164224 |
| 1715185800 | 321 | 2 | 0.63 | 320 | 321 | 319 | 255854 |
| 1715099400 | 319 | 3 | 0.95 | 321 | 321 | 318 | 245411 |
| 1714753800 | 316 | 1 | 0.32 | 316 | 320 | 316 | 1159599 |
| 1714667400 | 315 | 0 | 0.00 | 311 | 317 | 311 | 322774 |
| 1714581000 | 315 | -4 | -1.25 | 314 | 317 | 314 | 206393 |
| 1714494600 | 319 | 3 | 0.95 | 316 | 319 | 315 | 218816 |
| 1714408200 | 316 | 3 | 0.96 | 318 | 319 | 315 | 342674 |
| 1714149000 | 313 | 5 | 1.62 | 312 | 314 | 312 | 855334 |
| 1714062600 | 308 | 1 | 0.33 | 307 | 311 | 307 | 1058231 |
| 1713976200 | 307 | 1 | 0.33 | 307 | 310 | 305 | 259503 |
| 1713889800 | 306 | 11 | 3.73 | 295 | 306 | 295 | 490197 |
| 1713803400 | 295 | 8 | 2.79 | 293 | 295 | 293 | 247952 |
| 1713544200 | 287 | -3 | -1.03 | 288 | 291 | 287 | 115154 |
| 1713457800 | 290 | -1 | -0.34 | 294 | 294 | 289 | 151158 |
| 1713371400 | 291 | -1 | -0.34 | 291 | 292 | 291 | 119294 |
| 1713285000 | 292 | -4 | -1.35 | 295 | 295 | 291 | 236273 |
| 1713198600 | 296 | -3 | -1.00 | 298 | 300 | 296 | 569456 |
| 1712939400 | 299 | -1 | -0.33 | 303 | 306 | 299 | 300398 |
| 1712853000 | 300 | 0 | 0.00 | 300 | 301 | 299 | 186741 |
| 1712766600 | 300 | 2 | 0.67 | 299 | 300 | 297 | 585197 |
| 1712680200 | 298 | 2 | 0.68 | 298 | 298 | 296 | 333673 |
| 1712593800 | 296 | 4 | 1.37 | 291 | 296 | 291 | 314858 |
| 1712334600 | 292 | -2 | -0.68 | 294 | 294 | 291 | 124310 |
| 1712248200 | 294 | 3 | 1.03 | 293 | 294 | 290 | 359141 |
| 1712161800 | 291 | 2 | 0.69 | 290 | 291 | 289 | 236606 |
| 1712075400 | 289 | -2 | -0.69 | 292 | 294 | 289 | 468085 |
| 1711647000 | 291 | -3 | -1.02 | 294 | 296 | 290 | 243824 |
| 1711560600 | 294 | 0 | 0.00 | 293 | 296 | 292 | 97967 |
| 1711474200 | 294 | -2 | -0.68 | 295 | 295 | 293 | 440884 |
| 1711387800 | 296 | 1 | 0.34 | 284 | 296 | 284 | 235654 |
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
