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 | -2 | -0.869565217391 | 230 | 235 | 227 | 110722 | 229.88061112 | DE |
| 4 | -14 | -5.78512396694 | 242 | 246 | 225 | 161696 | 237.76106118 | DE |
| 12 | -31 | -11.9691119691 | 259 | 272 | 225 | 217043 | 248.32030613 | DE |
| 26 | -6 | -2.5641025641 | 234 | 283 | 218 | 203943 | 246.69292536 | DE |
| 52 | 43 | 23.2432432432 | 185 | 283 | 167.5 | 163021 | 234.52373804 | DE |
| 156 | -62 | -21.3793103448 | 290 | 294 | 134 | 97599 | 215.18644295 | DE |
| 260 | -59 | -20.5574912892 | 287 | 351 | 119 | 109084 | 220.38083881 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 232 | 4 | 1.75 | 230 | 232 | 230 | 31615 |
| 1739208600 | 228 | -4 | -1.72 | 229 | 229 | 227 | 28373 |
| 1738949400 | 232 | 0 | 0.00 | 229 | 232 | 229 | 77666 |
| 1738863000 | 232 | 5 | 2.20 | 231 | 233 | 228 | 203992 |
| 1738776600 | 227 | -5 | -2.16 | 230 | 235 | 227 | 211965 |
| 1738690200 | 232 | -1 | -0.43 | 233 | 233 | 229 | 37502 |
| 1738603800 | 233 | 0 | 0.00 | 225 | 233 | 225 | 103016 |
| 1738344600 | 233 | -1 | -0.43 | 230 | 235 | 230 | 30212 |
| 1738258200 | 234 | 2 | 0.86 | 231 | 238 | 231 | 23650 |
| 1738171800 | 232 | 1 | 0.43 | 229 | 233 | 227 | 41407 |
| 1738085400 | 231 | 1 | 0.43 | 229 | 233 | 225 | 74935 |
| 1737999000 | 230 | -5 | -2.13 | 235 | 236 | 228 | 133736 |
| 1737739800 | 235 | -4 | -1.67 | 242 | 243 | 235 | 77505 |
| 1737653400 | 239 | -3 | -1.24 | 240 | 243 | 239 | 642453 |
| 1737567000 | 242 | 0 | 0.00 | 245 | 245 | 240 | 146734 |
| 1737480600 | 242 | -1 | -0.41 | 243 | 244 | 241 | 1028641 |
| 1737394200 | 243 | 1 | 0.41 | 243 | 246 | 242 | 53442 |
| 1737135000 | 242 | -1 | -0.41 | 243 | 243 | 241 | 28979 |
| 1737048600 | 243 | 1 | 0.41 | 241 | 243 | 241 | 23932 |
| 1736962200 | 242 | 1 | 0.41 | 242 | 244 | 242 | 234169 |
| 1736875800 | 241 | -2 | -0.82 | 252 | 252 | 240 | 849693 |
| 1736789400 | 243 | -2 | -0.82 | 245 | 245 | 242 | 138864 |
| 1736530200 | 245 | -5 | -2.00 | 250 | 250 | 245 | 287806 |
| 1736443800 | 250 | -5 | -1.96 | 253 | 253 | 249 | 539599 |
| 1736357400 | 255 | -3 | -1.16 | 258 | 261 | 255 | 731456 |
| 1736271000 | 258 | -2 | -0.77 | 258 | 260 | 258 | 463333 |
| 1736184600 | 260 | 0 | 0.00 | 259 | 263 | 259 | 60915 |
| 1735925400 | 260 | 0 | 0.00 | 256 | 260 | 256 | 39074 |
| 1735839000 | 260 | 3 | 1.17 | 256 | 260 | 256 | 59456 |
| 1735666200 | 257 | 1 | 0.39 | 255 | 257 | 255 | 9762 |
| 1735579800 | 256 | 1 | 0.39 | 256 | 260 | 255 | 37344 |
| 1735320600 | 255 | 4 | 1.59 | 255 | 255 | 254 | 29445 |
| 1735061400 | 251 | -1 | -0.40 | 252 | 253 | 251 | 10145 |
| 1734975000 | 252 | -1 | -0.40 | 254 | 254 | 251 | 29522 |
| 1734715800 | 253 | 2 | 0.80 | 251 | 253 | 250 | 290723 |
| 1734629400 | 251 | -2 | -0.79 | 251 | 253 | 250 | 296348 |
| 1734543000 | 253 | 1 | 0.40 | 252 | 254 | 251 | 283676 |
| 1734456600 | 252 | -2 | -0.79 | 253 | 254 | 249 | 211304 |
| 1734370200 | 254 | -1 | -0.39 | 255 | 257 | 254 | 71206 |
| 1734111000 | 255 | -5 | -1.92 | 258 | 258 | 255 | 132002 |
| 1734024600 | 260 | -5 | -1.89 | 267 | 267 | 256 | 331159 |
| 1733938200 | 265 | 0 | 0.00 | 270 | 272 | 265 | 542899 |
| 1733851800 | 265 | 7 | 2.71 | 261 | 272 | 258 | 69542 |
| 1733765400 | 258 | -1 | -0.39 | 256 | 259 | 255 | 477234 |
| 1733506200 | 259 | 7 | 2.78 | 254 | 259 | 254 | 252014 |
| 1733419800 | 252 | 0 | 0.00 | 252 | 254 | 252 | 334289 |
| 1733333400 | 252 | -1 | -0.40 | 252 | 252 | 252 | 47894 |
| 1733247000 | 253 | 0 | 0.00 | 252 | 256 | 252 | 88209 |
| 1733160600 | 253 | 1 | 0.40 | 255 | 255 | 252 | 74065 |
| 1732901400 | 252 | -1 | -0.40 | 254 | 255 | 252 | 81770 |
| 1732815000 | 253 | -2 | -0.78 | 253 | 253 | 250 | 127269 |
| 1732728600 | 255 | 1 | 0.39 | 254 | 255 | 254 | 83284 |
| 1732642200 | 254 | 4 | 1.60 | 259 | 259 | 250 | 51949 |
| 1732555800 | 250 | 3 | 1.21 | 247 | 253 | 244 | 217582 |
| 1732296600 | 247 | 0 | 0.00 | 247 | 250 | 245 | 1021343 |
| 1732210200 | 247 | -1 | -0.40 | 254 | 254 | 247 | 406545 |
| 1732123800 | 248 | -11 | -4.25 | 259 | 260 | 244 | 358827 |
| 1732037400 | 259 | -8 | -3.00 | 261 | 273 | 259 | 94230 |
| 1731951000 | 267 | -1 | -0.37 | 269 | 269 | 265 | 68290 |
| 1731691800 | 268 | -1 | -0.37 | 269 | 273 | 266 | 98206 |
| 1731605400 | 269 | 4 | 1.51 | 261 | 270 | 261 | 78224 |
| 1731519000 | 265 | 0 | 0.00 | 265 | 270 | 265 | 12412 |
| 1731432600 | 265 | -1 | -0.38 | 265 | 266 | 263 | 165520 |
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
