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 | -1 | -0.271002710027 | 369 | 374 | 365 | 64505 | 371.5035284 | DE |
| 4 | -5 | -1.34048257373 | 373 | 374 | 360 | 52113 | 369.13970194 | DE |
| 12 | -4 | -1.0752688172 | 372 | 376 | 353 | 106620 | 365.99423563 | DE |
| 26 | -6 | -1.60427807487 | 374 | 376 | 337 | 105657 | 365.35742553 | DE |
| 52 | 26 | 7.60233918129 | 342 | 398 | 332 | 102274 | 369.07048463 | DE |
| 156 | -32 | -8 | 400 | 400 | 273 | 100402 | 337.5144054 | DE |
| 260 | 61 | 19.8697068404 | 307 | 435 | 235 | 103755 | 344.86604405 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736789400 | 368 | -2 | -0.54 | 365 | 369 | 365 | 38629 |
| 1736530200 | 370 | -4 | -1.07 | 368 | 370 | 367 | 89117 |
| 1736443800 | 374 | 2 | 0.54 | 372 | 374 | 366 | 69491 |
| 1736357400 | 372 | 3 | 0.81 | 371 | 372 | 369 | 47334 |
| 1736271000 | 369 | -3 | -0.81 | 368 | 370 | 368 | 40291 |
| 1736184600 | 372 | 6 | 1.64 | 369 | 373 | 369 | 76293 |
| 1735925400 | 366 | -1 | -0.27 | 362 | 370 | 362 | 24494 |
| 1735839000 | 367 | 1 | 0.27 | 365 | 369 | 365 | 42124 |
| 1735666200 | 366 | 4 | 1.10 | 360 | 366 | 360 | 53355 |
| 1735579800 | 362 | -4 | -1.09 | 364 | 364 | 361 | 27569 |
| 1735320600 | 366 | -1 | -0.27 | 362 | 370 | 362 | 23551 |
| 1735061400 | 367 | 3 | 0.82 | 366 | 368 | 366 | 40527 |
| 1734975000 | 364 | -2 | -0.55 | 368 | 368 | 364 | 59332 |
| 1734715800 | 366 | 1 | 0.27 | 364 | 368 | 361 | 82779 |
| 1734629400 | 365 | -7 | -1.88 | 367 | 367 | 361 | 3555 |
| 1734543000 | 372 | 2 | 0.54 | 373 | 373 | 367 | 55197 |
| 1734456600 | 370 | -2 | -0.54 | 370 | 370 | 370 | 40168 |
| 1734370200 | 372 | -2 | -0.53 | 373 | 373 | 372 | 110752 |
| 1734111000 | 374 | -1 | -0.27 | 368 | 376 | 368 | 96539 |
| 1734024600 | 375 | 4 | 1.08 | 370 | 376 | 370 | 130059 |
| 1733938200 | 371 | -3 | -0.80 | 375 | 375 | 368 | 228770 |
| 1733851800 | 374 | 1 | 0.27 | 371 | 374 | 371 | 44053 |
| 1733765400 | 373 | 0 | 0.00 | 371 | 374 | 371 | 98479 |
| 1733506200 | 373 | 3 | 0.81 | 370 | 374 | 367 | 81079 |
| 1733419800 | 370 | -2 | -0.54 | 370 | 370 | 370 | 64775 |
| 1733333400 | 372 | 2 | 0.54 | 363 | 372 | 363 | 36949 |
| 1733247000 | 370 | 3 | 0.82 | 367 | 370 | 367 | 29471 |
| 1733160600 | 367 | 2 | 0.55 | 365 | 367 | 361 | 79946 |
| 1732901400 | 365 | 1 | 0.27 | 360 | 367 | 360 | 56408 |
| 1732815000 | 364 | 1 | 0.28 | 365 | 365 | 362 | 20827 |
| 1732728600 | 363 | -3 | -0.82 | 367 | 370 | 362 | 96035 |
| 1732642200 | 366 | -2 | -0.54 | 364 | 367 | 362 | 146986 |
| 1732555800 | 368 | 4 | 1.10 | 360 | 368 | 360 | 135844 |
| 1732296600 | 364 | 7 | 1.96 | 362 | 365 | 361 | 147121 |
| 1732210200 | 357 | 2 | 0.56 | 355 | 358 | 355 | 100726 |
| 1732123800 | 355 | 0 | 0.00 | 355 | 358 | 353 | 250652 |
| 1732037400 | 355 | -1 | -0.28 | 356 | 356 | 353 | 89402 |
| 1731951000 | 356 | -3 | -0.84 | 358 | 358 | 354 | 134177 |
| 1731691800 | 359 | -7 | -1.91 | 364 | 365 | 359 | 80248 |
| 1731605400 | 366 | 2 | 0.55 | 361 | 367 | 361 | 65526 |
| 1731519000 | 364 | 1 | 0.28 | 362 | 364 | 361 | 71824 |
| 1731432600 | 363 | -3 | -0.82 | 363 | 365 | 363 | 118082 |
| 1731346200 | 366 | 2 | 0.55 | 365 | 367 | 365 | 131520 |
| 1731087000 | 364 | 0 | 0.00 | 363 | 367 | 362 | 59989 |
| 1731000600 | 364 | 3 | 0.83 | 359 | 364 | 359 | 250053 |
| 1730914200 | 361 | 3 | 0.84 | 365 | 365 | 360 | 108294 |
| 1730827800 | 358 | -3 | -0.83 | 358 | 358 | 355 | 93832 |
| 1730741400 | 361 | 2 | 0.56 | 357 | 361 | 357 | 119127 |
| 1730482200 | 359 | 0 | 0.00 | 363 | 364 | 357 | 139133 |
| 1730395800 | 359 | -6 | -1.64 | 362 | 363 | 357 | 97685 |
| 1730309400 | 365 | -2 | -0.54 | 365 | 366 | 362 | 360573 |
| 1730223000 | 367 | -1 | -0.27 | 366 | 367 | 362 | 373021 |
| 1730136600 | 368 | -1 | -0.27 | 367 | 369 | 367 | 225106 |
| 1729873800 | 369 | 1 | 0.27 | 366 | 370 | 365 | 183562 |
| 1729787400 | 368 | -2 | -0.54 | 375 | 375 | 368 | 167678 |
| 1729701000 | 370 | -1 | -0.27 | 370 | 372 | 367 | 185263 |
| 1729614600 | 371 | 1 | 0.27 | 369 | 372 | 369 | 171458 |
| 1729528200 | 370 | -3 | -0.80 | 372 | 372 | 369 | 121136 |
| 1729269000 | 373 | 3 | 0.81 | 368 | 373 | 368 | 127236 |
| 1729182600 | 370 | 2 | 0.54 | 370 | 372 | 367 | 272079 |
| 1729096200 | 368 | -2 | -0.54 | 365 | 369 | 364 | 129987 |
| 1729009800 | 370 | -5 | -1.33 | 370 | 373 | 367 | 193492 |
| 1728923400 | 375 | 4 | 1.08 | 370 | 376 | 368 | 183217 |
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
