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 | 15.5 | 10.3678929766 | 149.5 | 165 | 149 | 122600 | 156.91820079 | DE |
| 4 | 14.5 | 9.63455149502 | 150.5 | 165 | 140 | 42068 | 154.30449845 | DE |
| 12 | 26.5 | 19.1335740072 | 138.5 | 165 | 135 | 46033 | 145.84492368 | DE |
| 26 | 29 | 21.3235294118 | 136 | 165 | 133.5 | 59990 | 143.0816695 | DE |
| 52 | 78.6 | 90.9722222222 | 86.4 | 165 | 70.8 | 129403 | 97.57655211 | DE |
| 156 | -185 | -52.8571428571 | 350 | 375 | 70.8 | 107894 | 124.96902577 | DE |
| 260 | -47 | -22.1698113208 | 212 | 401 | 70.8 | 90856 | 168.28276963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728405000 | 160 | 7 | 4.58 | 155 | 160 | 151 | 388328 |
| 1728318600 | 153 | 2.5 | 1.66 | 149 | 153 | 149 | 24207 |
| 1728059400 | 150.5 | -2 | -1.31 | 155 | 155 | 150 | 108101 |
| 1727973000 | 152.5 | 0 | 0.00 | 154.5 | 154.5 | 150 | 52364 |
| 1727886600 | 152.5 | 3 | 2.01 | 149.5 | 152.5 | 149.5 | 40001 |
| 1727800200 | 149.5 | 2.5 | 1.70 | 144 | 149.5 | 144 | 12310 |
| 1727713800 | 147 | 5 | 3.52 | 146.5 | 147 | 140 | 44330 |
| 1727454600 | 142 | -7 | -4.70 | 147.5 | 147.5 | 142 | 5530 |
| 1727368200 | 149 | 3.25 | 2.23 | 145 | 149 | 145 | 5498 |
| 1727281800 | 145.75 | 3.5 | 2.46 | 142 | 145.75 | 142 | 113 |
| 1727195400 | 142.25 | -2.75 | -1.90 | 145 | 145 | 142.25 | 15013 |
| 1727109000 | 145 | -0.5 | -0.34 | 145.5 | 145.5 | 145 | 7171 |
| 1726849800 | 145.5 | -6 | -3.96 | 148.5 | 150 | 145.5 | 39846 |
| 1726763400 | 151.5 | 2.5 | 1.68 | 152.5 | 152.5 | 151.5 | 7053 |
| 1726677000 | 149 | 1 | 0.68 | 150 | 150 | 149 | 7577 |
| 1726590600 | 148 | -2.5 | -1.66 | 148 | 148 | 148 | 14047 |
| 1726504200 | 150.5 | -3 | -1.95 | 153 | 153 | 148.5 | 44353 |
| 1726245000 | 153.5 | 3.5 | 2.33 | 148.5 | 154.5 | 148.5 | 11787 |
| 1726158600 | 150 | -2 | -1.32 | 149 | 154.5 | 148.5 | 25347 |
| 1726072200 | 152 | -2 | -1.30 | 150.5 | 154.5 | 150 | 24964 |
| 1725985800 | 154 | 1 | 0.65 | 154 | 154 | 154 | 3968 |
| 1725899400 | 153 | -7 | -4.38 | 160 | 160 | 152 | 8521 |
| 1725640200 | 160 | 15.5 | 10.73 | 144.5 | 160 | 144.5 | 93153 |
| 1725553800 | 144.5 | 0 | 0.00 | 144.5 | 144.5 | 144.5 | 11044 |
| 1725467400 | 144.5 | 1 | 0.70 | 143.5 | 144.5 | 143.5 | 47861 |
| 1725381000 | 143.5 | 0 | 0.00 | 143.5 | 143.5 | 143.5 | 10080 |
| 1725294600 | 143.5 | 0 | 0.00 | 141 | 143.5 | 141 | 38737 |
| 1725035400 | 143.5 | -1 | -0.69 | 140.5 | 144.5 | 140.5 | 12436 |
| 1724949000 | 144.5 | 1.5 | 1.05 | 143 | 144.5 | 142.5 | 70416 |
| 1724862600 | 143 | 0 | 0.00 | 136 | 143 | 136 | 66323 |
| 1724776200 | 143 | 0.5 | 0.35 | 142.5 | 143 | 142.5 | 124904 |
| 1724430600 | 142.5 | -0.5 | -0.35 | 142.5 | 143 | 142.5 | 19836 |
| 1724344200 | 143 | 0 | 0.00 | 139 | 143 | 139 | 29614 |
| 1724257800 | 143 | 0 | 0.00 | 142.5 | 143 | 142 | 12589 |
| 1724171400 | 143 | 2 | 1.42 | 139.5 | 143 | 139.5 | 65177 |
| 1724085000 | 141 | -0.25 | -0.18 | 140.5 | 141 | 140.5 | 11996 |
| 1723825800 | 141.25 | 2.25 | 1.62 | 139.5 | 141.25 | 139.5 | 18765 |
| 1723739400 | 139 | 1 | 0.72 | 136 | 139 | 136 | 20064 |
| 1723653000 | 138 | -0.75 | -0.54 | 138 | 138 | 138 | 11167 |
| 1723566600 | 138.75 | 0.75 | 0.54 | 138.75 | 138.75 | 138.75 | 11652 |
| 1723480200 | 138 | 1 | 0.73 | 135 | 140.5 | 135 | 35126 |
| 1723221000 | 137 | -3 | -2.14 | 135 | 137 | 135 | 47836 |
| 1723134600 | 140 | 0 | 0.00 | 135 | 140.5 | 135 | 157644 |
| 1723048200 | 140 | 3.5 | 2.56 | 137 | 140 | 137 | 35713 |
| 1722961800 | 136.5 | -4 | -2.85 | 140.5 | 140.5 | 136.5 | 255307 |
| 1722875400 | 140.5 | -1.5 | -1.06 | 141 | 141 | 140 | 43998 |
| 1722616200 | 142 | 0 | 0.00 | 142 | 142 | 142 | 27878 |
| 1722529800 | 142 | 0 | 0.00 | 142.5 | 142.5 | 142 | 10478 |
| 1722443400 | 142 | 0 | 0.00 | 142 | 142.5 | 142 | 66400 |
| 1722357000 | 142 | 0.5 | 0.35 | 142 | 142 | 142 | 73439 |
| 1722270600 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 10078 |
| 1722011400 | 141.5 | 0.5 | 0.35 | 141.5 | 141.5 | 141.5 | 10001 |
| 1721925000 | 141 | -0.5 | -0.35 | 141 | 141 | 140 | 82754 |
| 1721838600 | 141.5 | 0 | 0.00 | 141.5 | 141.5 | 141.5 | 50457 |
| 1721752200 | 141.5 | 0 | 0.00 | 141.5 | 142 | 141 | 113703 |
| 1721665800 | 141.5 | 0.25 | 0.18 | 141 | 141.5 | 141 | 31419 |
| 1721406600 | 141.25 | 0.25 | 0.18 | 140.5 | 141.25 | 140.5 | 63319 |
| 1721320200 | 141 | 1 | 0.71 | 141 | 141 | 141 | 377 |
| 1721233800 | 140 | 1.5 | 1.08 | 138.5 | 142.5 | 138.5 | 74314 |
| 1721147400 | 138.5 | -1 | -0.72 | 138.5 | 138.5 | 138.5 | 15126 |
| 1721061000 | 139.5 | 1 | 0.72 | 138.5 | 139.5 | 138.5 | 79139 |
| 1720801800 | 138.5 | -2.5 | -1.77 | 137.5 | 138.5 | 137.5 | 42616 |
| 1720715400 | 141 | -0.5 | -0.35 | 140 | 141 | 140 | 70159 |
| 1720629000 | 141.5 | -1 | -0.70 | 139 | 141.5 | 139 | 112698 |
| 1720542600 | 142.5 | -0.5 | -0.35 | 138 | 142.5 | 138 | 25105 |
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
