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 | 0 | 0 | 207 | 215 | 203 | 2496 | 209.10201955 | DE |
| 4 | 2 | 0.975609756098 | 205 | 215 | 203 | 3858 | 207.83859094 | DE |
| 12 | 5 | 2.47524752475 | 202 | 215 | 192 | 5587 | 203.17252276 | DE |
| 26 | 6 | 2.98507462687 | 201 | 215 | 181.5 | 3307 | 201.07411577 | DE |
| 52 | 8 | 4.02010050251 | 199 | 228 | 181.5 | 2745 | 204.24037876 | DE |
| 156 | 99.5 | 92.5581395349 | 107.5 | 228 | 89.5 | 8073 | 159.61551225 | DE |
| 260 | -59 | -22.1804511278 | 266 | 277 | 70 | 8001 | 139.6979876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 207 | -3 | -1.43 | 207 | 207 | 203 | 0 |
| 1739467800 | 210 | 3 | 1.45 | 207 | 210 | 204 | 2953 |
| 1739381400 | 207 | -2 | -0.96 | 211 | 211 | 207 | 840 |
| 1739295000 | 209 | 0 | 0.00 | 211 | 211 | 204 | 5000 |
| 1739208600 | 209 | -3 | -1.42 | 207 | 215 | 207 | 3685 |
| 1738949400 | 212 | 0 | 0.00 | 207 | 212 | 207 | 0 |
| 1738863000 | 212 | 2 | 0.95 | 207 | 212 | 206 | 1311 |
| 1738776600 | 210 | 0 | 0.00 | 203 | 210 | 203 | 10199 |
| 1738690200 | 210 | 4 | 1.94 | 203 | 210 | 203 | 5200 |
| 1738603800 | 206 | 0 | 0.00 | 203 | 211 | 203 | 12000 |
| 1738344600 | 206 | 0 | 0.00 | 203 | 210 | 203 | 17500 |
| 1738258200 | 206 | 0 | 0.00 | 209 | 212 | 206 | 1000 |
| 1738171800 | 206 | -3 | -1.44 | 209 | 212 | 206 | 2476 |
| 1738085400 | 209 | 0 | 0.00 | 209 | 212 | 208 | 3840 |
| 1737999000 | 209 | 3 | 1.46 | 205 | 211 | 205 | 7391 |
| 1737739800 | 206 | 0 | 0.00 | 205 | 212 | 205 | 2164 |
| 1737653400 | 206 | 0 | 0.00 | 205 | 211 | 205 | 279 |
| 1737567000 | 206 | 0 | 0.00 | 205 | 211 | 205 | 0 |
| 1737480600 | 206 | 0 | 0.00 | 205 | 211 | 205 | 1320 |
| 1737394200 | 206 | 0 | 0.00 | 205 | 209 | 205 | 0 |
| 1737135000 | 206 | 1 | 0.49 | 205 | 211 | 205 | 0 |
| 1737048600 | 205 | 0 | 0.00 | 205 | 211 | 205 | 0 |
| 1736962200 | 205 | 0 | 0.00 | 205 | 211 | 205 | 0 |
| 1736875800 | 205 | 0 | 0.00 | 205 | 205 | 194 | 47973 |
| 1736789400 | 205 | 5 | 2.50 | 194 | 205 | 194 | 50000 |
| 1736530200 | 200 | 0 | 0.00 | 194 | 200 | 194 | 0 |
| 1736443800 | 200 | 2 | 1.01 | 192 | 200 | 192 | 740 |
| 1736357400 | 198 | 0 | 0.00 | 192 | 198 | 192 | 2568 |
| 1736271000 | 198 | 0 | 0.00 | 192 | 204 | 192 | 238 |
| 1736184600 | 198 | -6 | -2.94 | 199 | 207.5 | 198 | 92500 |
| 1735925400 | 204 | 0 | 0.00 | 199 | 207.5 | 199 | 0 |
| 1735839000 | 204 | 0 | 0.00 | 199 | 204 | 199 | 0 |
| 1735666200 | 204 | -2 | -0.97 | 199 | 207.5 | 199 | 0 |
| 1735579800 | 206 | 2 | 0.98 | 199 | 212 | 199 | 3178 |
| 1735320600 | 204 | 0 | 0.00 | 199 | 204 | 199 | 0 |
| 1735061400 | 204 | 0 | 0.00 | 198 | 207.5 | 198 | 0 |
| 1734975000 | 204 | 0 | 0.00 | 199 | 207.5 | 199 | 0 |
| 1734715800 | 204 | 4 | 2.00 | 195 | 205 | 195 | 0 |
| 1734629400 | 200 | 0 | 0.00 | 202 | 208.5 | 197 | 12931 |
| 1734543000 | 200 | -5 | -2.44 | 202 | 212 | 200 | 4079 |
| 1734456600 | 205 | 0 | 0.00 | 202 | 212 | 202 | 0 |
| 1734370200 | 205 | 0 | 0.00 | 202 | 210 | 202 | 0 |
| 1734111000 | 205 | 0 | 0.00 | 202 | 214 | 202 | 0 |
| 1734024600 | 205 | 0 | 0.00 | 202 | 213 | 202 | 1360 |
| 1733938200 | 205 | 0 | 0.00 | 202 | 210 | 202 | 0 |
| 1733851800 | 205 | 0 | 0.00 | 202 | 211 | 202 | 238 |
| 1733765400 | 205 | 0 | 0.00 | 202 | 211 | 202 | 10044 |
| 1733506200 | 205 | 5 | 2.50 | 197 | 205 | 197 | 6000 |
| 1733419800 | 200 | 0 | 0.00 | 197 | 202.5 | 197 | 0 |
| 1733333400 | 200 | 0 | 0.00 | 197 | 202.5 | 197 | 0 |
| 1733247000 | 200 | 0 | 0.00 | 197 | 202.5 | 197 | 0 |
| 1733160600 | 200 | 0 | 0.00 | 197 | 200 | 197 | 0 |
| 1732901400 | 200 | -5 | -2.44 | 202 | 205 | 198 | 11700 |
| 1732815000 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 3343 |
| 1732728600 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1732642200 | 205 | 0 | 0.00 | 204 | 209.5 | 204 | 0 |
| 1732555800 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1732296600 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1732210200 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1732123800 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1732037400 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
| 1731951000 | 205 | 0 | 0.00 | 202 | 207.5 | 202 | 0 |
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
