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 | 14 | 4.84429065744 | 289 | 305 | 289 | 327761 | 300.3534681 | DE |
| 4 | 7 | 2.36486486486 | 296 | 305 | 280 | 294466 | 295.07179649 | DE |
| 12 | -15 | -4.71698113208 | 318 | 329 | 280 | 362325 | 302.52241368 | DE |
| 26 | -53 | -14.8876404494 | 356 | 380 | 280 | 311118 | 322.6838592 | DE |
| 52 | 23 | 8.21428571429 | 280 | 380 | 279 | 339129 | 320.92908553 | DE |
| 156 | 23 | 8.21428571429 | 280 | 380 | 279 | 339129 | 320.92908553 | DE |
| 260 | 23 | 8.21428571429 | 280 | 380 | 279 | 339129 | 320.92908553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737567000 | 303 | -2 | -0.66 | 304 | 305 | 303 | 252968 |
| 1737480600 | 305 | 4 | 1.33 | 301 | 305 | 301 | 262626 |
| 1737394200 | 301 | 1 | 0.33 | 300 | 301 | 300 | 387763 |
| 1737135000 | 300 | 1 | 0.33 | 299 | 301 | 299 | 300439 |
| 1737048600 | 299 | 2 | 0.67 | 298 | 299 | 296 | 471155 |
| 1736962200 | 297 | 9 | 3.13 | 289 | 297 | 289 | 216824 |
| 1736875800 | 288 | 3 | 1.05 | 286 | 288 | 281 | 255037 |
| 1736789400 | 285 | -1 | -0.35 | 285 | 285 | 280 | 596234 |
| 1736530200 | 286 | -4 | -1.38 | 291 | 292 | 286 | 478629 |
| 1736443800 | 290 | -5 | -1.69 | 294 | 294 | 290 | 425447 |
| 1736357400 | 295 | -4 | -1.34 | 298 | 298 | 293 | 231124 |
| 1736271000 | 299 | -3 | -0.99 | 299 | 299 | 298 | 285578 |
| 1736184600 | 302 | 2 | 0.67 | 296 | 302 | 296 | 332839 |
| 1735925400 | 300 | 0 | 0.00 | 300 | 301 | 299 | 203247 |
| 1735839000 | 300 | 3 | 1.01 | 299 | 300 | 299 | 162156 |
| 1735666200 | 297 | 2 | 0.68 | 296 | 300 | 296 | 64654 |
| 1735579800 | 295 | -2 | -0.67 | 295 | 295 | 295 | 162128 |
| 1735320600 | 297 | 1 | 0.34 | 296 | 297 | 296 | 170047 |
| 1735061400 | 296 | 4 | 1.37 | 296 | 296 | 296 | 98625 |
| 1734975000 | 292 | 2 | 0.69 | 290 | 293 | 290 | 170923 |
| 1734715800 | 290 | 0 | 0.00 | 288 | 291 | 288 | 116452 |
| 1734629400 | 290 | -4 | -1.36 | 292 | 292 | 289 | 224158 |
| 1734543000 | 294 | -1 | -0.34 | 296 | 297 | 294 | 171121 |
| 1734456600 | 295 | -5 | -1.67 | 298 | 298 | 295 | 221251 |
| 1734370200 | 300 | -3 | -0.99 | 303 | 303 | 300 | 242609 |
| 1734111000 | 303 | -2 | -0.66 | 308 | 308 | 303 | 176639 |
| 1734024600 | 305 | -1 | -0.33 | 306 | 306 | 305 | 122074 |
| 1733938200 | 306 | 2 | 0.66 | 305 | 306 | 305 | 133107 |
| 1733851800 | 304 | -2 | -0.65 | 305 | 307 | 304 | 136101 |
| 1733765400 | 306 | 1 | 0.33 | 308 | 309 | 303 | 217801 |
| 1733506200 | 305 | 2 | 0.66 | 302 | 305 | 302 | 139546 |
| 1733419800 | 303 | 3 | 1.00 | 304 | 304 | 300 | 163028 |
| 1733333400 | 300 | -2 | -0.66 | 301 | 302 | 300 | 225699 |
| 1733247000 | 302 | 4 | 1.34 | 300 | 302 | 300 | 240482 |
| 1733160600 | 298 | -2 | -0.67 | 301 | 301 | 298 | 434307 |
| 1732901400 | 300 | 4 | 1.35 | 298 | 301 | 297 | 282692 |
| 1732815000 | 296 | 0 | 0.00 | 295 | 298 | 295 | 387282 |
| 1732728600 | 296 | -2 | -0.67 | 297 | 299 | 295 | 488989 |
| 1732642200 | 298 | -4 | -1.32 | 301 | 303 | 298 | 346564 |
| 1732555800 | 302 | -2 | -0.66 | 307 | 307 | 301 | 334184 |
| 1732296600 | 304 | 2 | 0.66 | 305 | 306 | 303 | 275196 |
| 1732210200 | 302 | -2 | -0.66 | 310 | 310 | 299 | 251401 |
| 1732123800 | 304 | -2 | -0.65 | 306 | 306 | 304 | 240366 |
| 1732037400 | 306 | 2 | 0.66 | 308 | 308 | 303 | 352543 |
| 1731951000 | 304 | 4 | 1.33 | 305 | 306 | 302 | 391981 |
| 1731691800 | 300 | -1 | -0.33 | 298 | 300 | 297 | 4249644 |
| 1731605400 | 301 | -4 | -1.31 | 302 | 302 | 298 | 775162 |
| 1731519000 | 305 | -8 | -2.56 | 312 | 312 | 304 | 838911 |
| 1731432600 | 313 | -10 | -3.10 | 321 | 324 | 313 | 518520 |
| 1731346200 | 323 | 1 | 0.31 | 322 | 324 | 322 | 451303 |
| 1731087000 | 322 | -4 | -1.23 | 325 | 325 | 319 | 413053 |
| 1731000600 | 326 | 0 | 0.00 | 326 | 326 | 325 | 157454 |
| 1730914200 | 326 | 3 | 0.93 | 328 | 328 | 325 | 170071 |
| 1730827800 | 323 | -2 | -0.62 | 325 | 326 | 323 | 265710 |
| 1730741400 | 325 | 1 | 0.31 | 325 | 325 | 325 | 195411 |
| 1730482200 | 324 | -1 | -0.31 | 325 | 326 | 324 | 192585 |
| 1730395800 | 325 | -1 | -0.31 | 323 | 325 | 322 | 229102 |
| 1730309400 | 326 | 7 | 2.19 | 318 | 329 | 318 | 604548 |
| 1730223000 | 319 | -4 | -1.24 | 320 | 321 | 317 | 337727 |
| 1730136600 | 323 | -3 | -0.92 | 325 | 326 | 321 | 479070 |
| 1729873800 | 326 | -2 | -0.61 | 328 | 328 | 326 | 373773 |
| 1729787400 | 328 | -2 | -0.61 | 331 | 332 | 328 | 314594 |
| 1729701000 | 330 | -1 | -0.30 | 332 | 332 | 329 | 115788 |
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
