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 | 13 | 3.39425587467 | 383 | 411 | 382 | 383172 | 400.37739912 | DE |
| 4 | -79 | -16.6315789474 | 475 | 485 | 382 | 301507 | 423.51695707 | DE |
| 12 | -74 | -15.7446808511 | 470 | 520 | 382 | 564556 | 445.06092262 | DE |
| 26 | -275 | -40.9836065574 | 671 | 680 | 382 | 390764 | 483.95133894 | DE |
| 52 | -180.5 | -31.3096270598 | 576.5 | 862 | 382 | 331117 | 569.99565061 | DE |
| 156 | -1252 | -75.9708737864 | 1648 | 1714 | 382 | 292025 | 751.28832729 | DE |
| 260 | -894 | -69.3023255814 | 1290 | 2560 | 382 | 236031 | 966.25776726 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 393 | -9.5 | -2.36 | 402 | 405.5 | 391 | 551063 |
| 1737394200 | 402.5 | -5 | -1.23 | 408 | 408 | 396.5 | 247293 |
| 1737135000 | 407.5 | 6 | 1.49 | 395 | 410 | 395 | 160915 |
| 1737048600 | 401.5 | -2.5 | -0.62 | 410 | 410 | 394 | 428385 |
| 1736962200 | 404 | 2 | 0.50 | 383 | 411 | 382 | 528203 |
| 1736875800 | 402 | -16 | -3.83 | 435 | 435 | 401.5 | 425709 |
| 1736789400 | 418 | 6 | 1.46 | 414 | 420.5 | 408.5 | 306527 |
| 1736530200 | 412 | -23.5 | -5.40 | 430 | 436 | 412 | 447078 |
| 1736443800 | 435.5 | 4 | 0.93 | 432.5 | 445.5 | 426.5 | 305778 |
| 1736357400 | 431.5 | -30.5 | -6.60 | 455 | 461.5 | 431 | 586861 |
| 1736271000 | 462 | -11.5 | -2.43 | 470 | 474.5 | 456 | 202594 |
| 1736184600 | 473.5 | 3.5 | 0.74 | 476 | 485 | 470 | 222353 |
| 1735925400 | 470 | -6 | -1.26 | 485 | 485 | 469 | 178796 |
| 1735839000 | 476 | 0 | 0.00 | 477 | 481.5 | 473.5 | 205615 |
| 1735666200 | 476 | 10 | 2.15 | 468 | 476 | 467 | 38798 |
| 1735579800 | 466 | 3.5 | 0.76 | 451 | 472 | 451 | 183626 |
| 1735320600 | 462.5 | -10 | -2.12 | 475 | 475 | 462.5 | 106027 |
| 1735061400 | 472.5 | 15.5 | 3.39 | 454 | 472.5 | 454 | 95457 |
| 1734975000 | 457 | 0 | 0.00 | 475.5 | 475.5 | 451 | 135830 |
| 1734715800 | 457 | 1 | 0.22 | 450 | 457 | 449.5 | 300082 |
| 1734629400 | 456 | -11 | -2.36 | 457.5 | 460 | 453 | 244109 |
| 1734543000 | 467 | -3.5 | -0.74 | 465 | 470.5 | 462.5 | 207061 |
| 1734456600 | 470.5 | -17 | -3.49 | 485 | 490 | 469.5 | 578512 |
| 1734370200 | 487.5 | -1.5 | -0.31 | 495 | 495 | 484 | 264644 |
| 1734111000 | 489 | 3.5 | 0.72 | 481 | 501 | 481 | 653020 |
| 1734024600 | 485.5 | -1.5 | -0.31 | 500 | 500 | 481 | 222800 |
| 1733938200 | 487 | -2 | -0.41 | 495 | 495 | 487 | 119711 |
| 1733851800 | 489 | -2 | -0.41 | 498 | 498 | 481 | 267845 |
| 1733765400 | 491 | 18.5 | 3.92 | 480 | 494.5 | 476.5 | 625430 |
| 1733506200 | 472.5 | 15 | 3.28 | 440 | 475.5 | 440 | 616528 |
| 1733419800 | 457.5 | 5 | 1.10 | 440 | 457.5 | 440 | 397409 |
| 1733333400 | 452.5 | 3 | 0.67 | 455 | 455 | 448 | 434584 |
| 1733247000 | 449.5 | 8 | 1.81 | 445 | 452 | 442.5 | 268139 |
| 1733160600 | 441.5 | 4 | 0.91 | 455.5 | 455.5 | 436 | 166304 |
| 1732901400 | 437.5 | 2.5 | 0.57 | 440.5 | 443.5 | 431 | 258693 |
| 1732815000 | 435 | -29 | -6.25 | 448.5 | 450 | 433 | 631365 |
| 1732728600 | 464 | -1 | -0.22 | 458 | 473 | 458 | 500765 |
| 1732642200 | 465 | -7 | -1.48 | 475.5 | 480 | 461.5 | 391374 |
| 1732555800 | 472 | 12 | 2.61 | 468.5 | 482 | 466 | 3082687 |
| 1732296600 | 460 | 9 | 2.00 | 459 | 469 | 445.5 | 727410 |
| 1732210200 | 451 | 34.5 | 8.28 | 441 | 462 | 441 | 1919349 |
| 1732123800 | 416.5 | -15.5 | -3.59 | 423 | 434.5 | 414.5 | 328897 |
| 1732037400 | 432 | -13.5 | -3.03 | 444 | 446.5 | 428.5 | 343781 |
| 1731951000 | 445.5 | 7.5 | 1.71 | 430 | 445.5 | 430 | 384789 |
| 1731691800 | 438 | 17 | 4.04 | 435 | 446.5 | 421.5 | 969201 |
| 1731605400 | 421 | 5.5 | 1.32 | 412 | 423 | 410 | 6946836 |
| 1731519000 | 415.5 | -2.5 | -0.60 | 417.5 | 418.5 | 411 | 347580 |
| 1731432600 | 418 | -11.5 | -2.68 | 420 | 425 | 416.5 | 1072030 |
| 1731346200 | 429.5 | -3.5 | -0.81 | 431 | 437 | 427 | 285722 |
| 1731087000 | 433 | -5.5 | -1.25 | 438.5 | 441 | 429.5 | 373002 |
| 1731000600 | 438.5 | -7 | -1.57 | 445 | 448 | 437.5 | 404854 |
| 1730914200 | 445.5 | -6 | -1.33 | 453 | 463 | 443 | 286638 |
| 1730827800 | 451.5 | -13 | -2.80 | 470 | 470.5 | 450 | 229931 |
| 1730741400 | 464.5 | -7 | -1.48 | 470 | 474 | 462 | 195364 |
| 1730482200 | 471.5 | -13.5 | -2.78 | 476 | 483.5 | 470 | 493948 |
| 1730395800 | 485 | -15 | -3.00 | 492.5 | 499.5 | 479 | 272556 |
| 1730309400 | 500 | 37.5 | 8.11 | 470 | 520 | 460 | 1009808 |
| 1730223000 | 462.5 | -3 | -0.64 | 465 | 465 | 455 | 194268 |
| 1730136600 | 465.5 | -2 | -0.43 | 473 | 474 | 462 | 147945 |
| 1729873800 | 467.5 | -6 | -1.27 | 470 | 473 | 467.5 | 240536 |
| 1729787400 | 473.5 | 2 | 0.42 | 470 | 478.5 | 470 | 147755 |
| 1729701000 | 471.5 | -7.5 | -1.57 | 500 | 500 | 471 | 280315 |
| 1729614600 | 479 | 0 | 0.00 | 475 | 480.5 | 470 | 259275 |
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
