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 | -14 | -4.24242424242 | 330 | 331.5 | 299.5 | 75770 | 318.59623367 | DE |
| 4 | -33.5 | -9.58512160229 | 349.5 | 359.5 | 299.5 | 101736 | 336.26593367 | DE |
| 12 | -10 | -3.06748466258 | 326 | 364.5 | 299.5 | 94583 | 343.15059513 | DE |
| 26 | -19 | -5.67164179104 | 335 | 364.5 | 299.5 | 102510 | 336.53047024 | DE |
| 52 | -82.5 | -20.7026348808 | 398.5 | 398.5 | 291.5 | 160338 | 328.42292158 | DE |
| 156 | -145 | -31.453362256 | 461 | 533 | 291.5 | 158064 | 401.80349582 | DE |
| 260 | 80 | 33.8983050847 | 236 | 533 | 138 | 149462 | 380.81790153 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 316 | -4.5 | -1.40 | 316 | 319.5 | 313.5 | 51173 |
| 1735839000 | 320.5 | 2.5 | 0.79 | 318 | 320.5 | 299.5 | 91190 |
| 1735666200 | 318 | 6.5 | 2.09 | 309 | 321.5 | 300.5 | 44613 |
| 1735579800 | 311.5 | -16 | -4.89 | 327.5 | 329 | 310 | 102275 |
| 1735320600 | 327.5 | -7.5 | -2.24 | 330 | 331.5 | 320 | 65002 |
| 1735061400 | 335 | 9.5 | 2.92 | 337 | 342.5 | 331 | 25375 |
| 1734975000 | 325.5 | -2 | -0.61 | 322 | 333.5 | 322 | 30376 |
| 1734715800 | 327.5 | 12.5 | 3.97 | 315 | 327.5 | 311 | 83296 |
| 1734629400 | 315 | -8 | -2.48 | 317.5 | 320 | 312.5 | 82215 |
| 1734543000 | 323 | 3 | 0.94 | 321.5 | 332.5 | 317.5 | 68439 |
| 1734456600 | 320 | -16 | -4.76 | 337.5 | 337.5 | 317.5 | 78196 |
| 1734370200 | 336 | 0.5 | 0.15 | 336 | 343.5 | 336 | 31339 |
| 1734111000 | 335.5 | 5.5 | 1.67 | 330 | 339 | 330 | 45001 |
| 1734024600 | 330 | -8 | -2.37 | 336 | 338.5 | 330 | 150232 |
| 1733938200 | 338 | -3 | -0.88 | 342 | 343 | 338 | 21096 |
| 1733851800 | 341 | -6.5 | -1.87 | 341 | 347.5 | 337.5 | 89385 |
| 1733765400 | 347.5 | -6 | -1.70 | 356 | 359.5 | 346 | 256138 |
| 1733506200 | 353.5 | -2.5 | -0.70 | 349.5 | 359 | 349.5 | 465346 |
| 1733419800 | 356 | 0.5 | 0.14 | 364.5 | 364.5 | 344 | 95694 |
| 1733333400 | 355.5 | 0.5 | 0.14 | 362 | 362 | 349.5 | 35561 |
| 1733247000 | 355 | -3 | -0.84 | 358 | 358 | 352 | 55993 |
| 1733160600 | 358 | -2 | -0.56 | 351.5 | 361 | 349 | 45650 |
| 1732901400 | 360 | 17 | 4.96 | 356 | 360 | 342 | 35709 |
| 1732815000 | 343 | -14 | -3.92 | 356 | 360.5 | 343 | 26356 |
| 1732728600 | 357 | 0 | 0.00 | 357 | 360 | 355.5 | 100024 |
| 1732642200 | 357 | 2 | 0.56 | 355 | 359 | 351 | 196976 |
| 1732555800 | 355 | 7 | 2.01 | 349.5 | 356 | 349 | 156107 |
| 1732296600 | 348 | -6.5 | -1.83 | 349.5 | 349.5 | 347 | 72347 |
| 1732210200 | 354.5 | 6.5 | 1.87 | 349.5 | 354.5 | 347 | 32452 |
| 1732123800 | 348 | 0 | 0.00 | 347 | 349 | 347 | 105780 |
| 1732037400 | 348 | -6 | -1.69 | 349.5 | 350 | 345 | 22155 |
| 1731951000 | 354 | 11.5 | 3.36 | 348 | 354 | 341 | 36428 |
| 1731691800 | 342.5 | 13.5 | 4.10 | 329.5 | 347.5 | 329.5 | 39676 |
| 1731605400 | 329 | 3.5 | 1.08 | 325 | 329 | 324 | 103760 |
| 1731519000 | 325.5 | -11.5 | -3.41 | 345 | 345 | 323.5 | 156348 |
| 1731432600 | 337 | -8 | -2.32 | 342 | 342.5 | 334.5 | 114744 |
| 1731346200 | 345 | 3 | 0.88 | 334 | 349 | 334 | 44704 |
| 1731087000 | 342 | -10 | -2.84 | 350 | 350.5 | 342 | 63648 |
| 1731000600 | 352 | 2 | 0.57 | 359 | 359 | 344 | 23394 |
| 1730914200 | 350 | 3 | 0.86 | 350 | 350 | 344.5 | 54960 |
| 1730827800 | 347 | 1 | 0.29 | 359 | 359 | 339 | 80333 |
| 1730741400 | 346 | -8 | -2.26 | 340.5 | 358.5 | 340.5 | 54368 |
| 1730482200 | 354 | -4 | -1.12 | 356 | 356 | 348.5 | 35993 |
| 1730395800 | 358 | 5.5 | 1.56 | 350.5 | 358 | 346 | 378698 |
| 1730309400 | 352.5 | 1.5 | 0.43 | 351 | 356 | 345 | 210326 |
| 1730223000 | 351 | 1.5 | 0.43 | 350 | 355 | 346 | 190466 |
| 1730136600 | 349.5 | 3.5 | 1.01 | 344 | 349.5 | 344 | 51488 |
| 1729873800 | 346 | 4 | 1.17 | 338 | 348.5 | 338 | 116071 |
| 1729787400 | 342 | 7 | 2.09 | 332.5 | 343 | 332 | 63839 |
| 1729701000 | 335 | 4 | 1.21 | 344.5 | 344.5 | 326.5 | 56125 |
| 1729614600 | 331 | -2 | -0.60 | 332.5 | 333 | 328 | 36563 |
| 1729528200 | 333 | -6 | -1.77 | 338.5 | 348 | 328 | 36977 |
| 1729269000 | 339 | 5 | 1.50 | 338 | 342.5 | 336 | 24856 |
| 1729182600 | 334 | 1 | 0.30 | 335 | 337.5 | 320 | 234219 |
| 1729096200 | 333 | 0 | 0.00 | 340.5 | 340.5 | 330.5 | 76347 |
| 1729009800 | 333 | -10.5 | -3.06 | 335.5 | 343.5 | 330 | 77224 |
| 1728923400 | 343.5 | 15 | 4.57 | 332 | 350 | 332 | 278685 |
| 1728664200 | 328.5 | -5.5 | -1.65 | 326 | 338 | 326 | 62910 |
| 1728577800 | 334 | 3.5 | 1.06 | 334 | 337 | 330.5 | 58752 |
| 1728491400 | 330.5 | 2.5 | 0.76 | 328 | 335 | 325.5 | 14717 |
| 1728405000 | 328 | -2.5 | -0.76 | 332 | 332 | 325.5 | 54027 |
| 1728318600 | 330.5 | -0.5 | -0.15 | 332 | 334.5 | 328 | 67799 |
| 1728059400 | 331 | 4.5 | 1.38 | 329.5 | 332.5 | 328.5 | 59072 |
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
