We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 13 | 3.17073170732 | 410 | 455 | 410 | 143181 | 432.20193461 | DE |
| 4 | 8 | 1.92771084337 | 415 | 455 | 388 | 124457 | 413.82538231 | DE |
| 12 | 5 | 1.1961722488 | 418 | 455 | 388 | 146163 | 418.52771262 | DE |
| 26 | 53 | 14.3243243243 | 370 | 455 | 312.5 | 154709 | 393.01804041 | DE |
| 52 | 241.8 | 133.443708609 | 181.2 | 455 | 167 | 209197 | 300.10416534 | DE |
| 156 | -380 | -47.3225404732 | 803 | 907 | 164.4 | 186577 | 356.58152492 | DE |
| 260 | -207 | -32.8571428571 | 630 | 1678 | 164.4 | 180121 | 597.37876639 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 444 | 28 | 6.73 | 422.5 | 455 | 416.5 | 415921 |
| 1737999000 | 416 | 1 | 0.24 | 415 | 417.5 | 412 | 99437 |
| 1737739800 | 415 | -5 | -1.19 | 422.5 | 423 | 413.5 | 63188 |
| 1737653400 | 420 | 5 | 1.20 | 421 | 421 | 413.5 | 30761 |
| 1737567000 | 415 | 0 | 0.00 | 410 | 423 | 410 | 106598 |
| 1737480600 | 415 | 10 | 2.47 | 405 | 417.5 | 404.5 | 106983 |
| 1737394200 | 405 | -1.5 | -0.37 | 406 | 408.5 | 405 | 63021 |
| 1737135000 | 406.5 | 0 | 0.00 | 400.5 | 411 | 400.5 | 98207 |
| 1737048600 | 406.5 | 5 | 1.25 | 400 | 407 | 396.5 | 110629 |
| 1736962200 | 401.5 | 9.5 | 2.42 | 392 | 401.5 | 388 | 147013 |
| 1736875800 | 392 | -18 | -4.39 | 409 | 412 | 389 | 444788 |
| 1736789400 | 410 | 0 | 0.00 | 420 | 420 | 405 | 100421 |
| 1736530200 | 410 | -2 | -0.49 | 411.5 | 414 | 406.5 | 90746 |
| 1736443800 | 412 | 4 | 0.98 | 419.5 | 419.5 | 401.5 | 91911 |
| 1736357400 | 408 | -7.5 | -1.81 | 426 | 426 | 405.5 | 114816 |
| 1736271000 | 415.5 | -7.5 | -1.77 | 418 | 426 | 414.5 | 78927 |
| 1736184600 | 423 | -0.5 | -0.12 | 423 | 427.5 | 421 | 90051 |
| 1735925400 | 423.5 | 3.5 | 0.83 | 420 | 425 | 419.5 | 70466 |
| 1735839000 | 420 | 0 | 0.00 | 415 | 423.5 | 415 | 40802 |
| 1735666200 | 420 | 1 | 0.24 | 418 | 422 | 415 | 42874 |
| 1735579800 | 419 | -2.5 | -0.59 | 421.5 | 425 | 417.5 | 66851 |
| 1735320600 | 421.5 | -3.5 | -0.82 | 415.5 | 426 | 415 | 43576 |
| 1735061400 | 425 | 0 | 0.00 | 427 | 430 | 424 | 30620 |
| 1734975000 | 425 | -1.5 | -0.35 | 423 | 427 | 412.5 | 120943 |
| 1734715800 | 426.5 | 2 | 0.47 | 412 | 426.5 | 412 | 301153 |
| 1734629400 | 424.5 | -1 | -0.24 | 406.5 | 427 | 406.5 | 177321 |
| 1734543000 | 425.5 | 4.5 | 1.07 | 421 | 427 | 419.5 | 88464 |
| 1734456600 | 421 | -2.5 | -0.59 | 421 | 426 | 420 | 79441 |
| 1734370200 | 423.5 | 0 | 0.00 | 422.5 | 429 | 421.5 | 65325 |
| 1734111000 | 423.5 | -6.5 | -1.51 | 430 | 430.5 | 411.5 | 258355 |
| 1734024600 | 430 | 0 | 0.00 | 430 | 433 | 429.5 | 175856 |
| 1733938200 | 430 | 0.5 | 0.12 | 430 | 432.5 | 428 | 98136 |
| 1733851800 | 429.5 | 2.5 | 0.59 | 425 | 432.5 | 425 | 79454 |
| 1733765400 | 427 | 0.5 | 0.12 | 428 | 437 | 422.5 | 226936 |
| 1733506200 | 426.5 | 1.5 | 0.35 | 433 | 433 | 425 | 130849 |
| 1733419800 | 425 | -2.5 | -0.58 | 420 | 428 | 414.5 | 165629 |
| 1733333400 | 427.5 | 0 | 0.00 | 409 | 431 | 409 | 319984 |
| 1733247000 | 427.5 | 2 | 0.47 | 425.5 | 438 | 425.5 | 131926 |
| 1733160600 | 425.5 | -3 | -0.70 | 430 | 430 | 420 | 143003 |
| 1732901400 | 428.5 | 0 | 0.00 | 428 | 430 | 425 | 66448 |
| 1732815000 | 428.5 | 3.5 | 0.82 | 425 | 430 | 419.5 | 64200 |
| 1732728600 | 425 | 0 | 0.00 | 418.5 | 427.5 | 418.5 | 196059 |
| 1732642200 | 425 | 0.5 | 0.12 | 422 | 426.5 | 421 | 58449 |
| 1732555800 | 424.5 | 4.5 | 1.07 | 422 | 430 | 416.5 | 178295 |
| 1732296600 | 420 | 7.5 | 1.82 | 402.5 | 420.5 | 402.5 | 57118 |
| 1732210200 | 412.5 | 0 | 0.00 | 400.5 | 416 | 400.5 | 127284 |
| 1732123800 | 412.5 | 0 | 0.00 | 415 | 418 | 410 | 331014 |
| 1732037400 | 412.5 | 2.5 | 0.61 | 406.5 | 414.5 | 403 | 135232 |
| 1731951000 | 410 | 1 | 0.24 | 390 | 412.5 | 390 | 352880 |
| 1731691800 | 409 | -3.5 | -0.85 | 396 | 413.5 | 396 | 397534 |
| 1731605400 | 412.5 | -6 | -1.43 | 401.5 | 415.5 | 390.5 | 253122 |
| 1731519000 | 418.5 | -7 | -1.65 | 425 | 430 | 416.5 | 145121 |
| 1731432600 | 425.5 | 7 | 1.67 | 426 | 426 | 416 | 138308 |
| 1731346200 | 418.5 | 6 | 1.45 | 393 | 418.5 | 393 | 74738 |
| 1731087000 | 412.5 | -4.5 | -1.08 | 415 | 417.5 | 412 | 130450 |
| 1731000600 | 417 | 1.5 | 0.36 | 435.5 | 435.5 | 413 | 74411 |
| 1730914200 | 415.5 | -2.5 | -0.60 | 418 | 423 | 410 | 439231 |
| 1730827800 | 418 | 10 | 2.45 | 408.5 | 419 | 406 | 228252 |
| 1730741400 | 408 | 3 | 0.74 | 409.5 | 415 | 406.5 | 74016 |
| 1730482200 | 405 | 7 | 1.76 | 400 | 405.5 | 397.5 | 165835 |
| 1730395800 | 398 | -10.5 | -2.57 | 404 | 409.5 | 394 | 91279 |
| 1730309400 | 408.5 | 3 | 0.74 | 404.5 | 419 | 399 | 121855 |
| 1730223000 | 405.5 | -19 | -4.48 | 427 | 427 | 404 | 330136 |
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
