We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.5 | 1.45299145299 | 585 | 600.5 | 564.5 | 465101 | 591.56525316 | DE |
| 4 | -16 | -2.62510254307 | 609.5 | 624 | 561.5 | 1273104 | 594.44769018 | DE |
| 12 | 33 | 5.88760035682 | 560.5 | 624 | 518 | 1032711 | 579.28204827 | DE |
| 26 | 14 | 2.41587575496 | 579.5 | 691 | 518 | 990169 | 597.23447782 | DE |
| 52 | -159.5 | -21.181938911 | 753 | 775 | 518 | 1012860 | 631.69304775 | DE |
| 156 | -583.5 | -49.575191164 | 1177 | 1197 | 518 | 993356 | 793.98908647 | DE |
| 260 | -428 | -41.8991678904 | 1021.5 | 1334 | 518 | 1089274 | 923.00439856 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 582.5 | -14 | -2.35 | 592.5 | 596 | 575.5 | 556784 |
| 1735320600 | 596.5 | -4 | -0.67 | 595.5 | 598 | 588.5 | 611144 |
| 1735061400 | 600.5 | 12.5 | 2.13 | 585 | 600.5 | 584 | 227376 |
| 1734975000 | 588 | 7 | 1.20 | 577.5 | 589 | 577.5 | 2562976 |
| 1734715800 | 581 | -6.5 | -1.11 | 579 | 583.5 | 561.5 | 3766514 |
| 1734629400 | 587.5 | 2 | 0.34 | 595 | 607.5 | 586.5 | 4011230 |
| 1734543000 | 585.5 | -12.5 | -2.09 | 603 | 604.5 | 585.5 | 1619749 |
| 1734456600 | 598 | -17.5 | -2.84 | 598.5 | 616 | 598 | 1242750 |
| 1734370200 | 615.5 | -8.5 | -1.36 | 603 | 621.5 | 603 | 518904 |
| 1734111000 | 624 | 4.5 | 0.73 | 606 | 624 | 606 | 726899 |
| 1734024600 | 619.5 | 25 | 4.21 | 599 | 619.5 | 599 | 897893 |
| 1733938200 | 594.5 | -8 | -1.33 | 605 | 606.5 | 592.5 | 1180131 |
| 1733851800 | 602.5 | -9 | -1.47 | 603.5 | 608 | 601 | 478660 |
| 1733765400 | 611.5 | 2 | 0.33 | 609.5 | 611.5 | 605 | 630410 |
| 1733506200 | 609.5 | -3.5 | -0.57 | 597 | 613.5 | 597 | 1237827 |
| 1733419800 | 613 | 15.5 | 2.59 | 591 | 613.5 | 591 | 1056416 |
| 1733333400 | 597.5 | 3.5 | 0.59 | 583.5 | 600 | 583.5 | 588593 |
| 1733247000 | 594 | -5.5 | -0.92 | 609.5 | 609.5 | 590.5 | 1001624 |
| 1733160600 | 599.5 | -3.5 | -0.58 | 593 | 606.5 | 593 | 426037 |
| 1732901400 | 603 | -10.5 | -1.71 | 598.5 | 616.5 | 598.5 | 532883 |
| 1732815000 | 613.5 | 11.5 | 1.91 | 611 | 614.5 | 598 | 1588777 |
| 1732728600 | 602 | 22 | 3.79 | 589.5 | 609 | 570.5 | 818175 |
| 1732642200 | 580 | -19 | -3.17 | 594.5 | 597.5 | 580 | 2647377 |
| 1732555800 | 599 | 3 | 0.50 | 597 | 602.5 | 594 | 872198 |
| 1732296600 | 596 | 9 | 1.53 | 581.5 | 605.5 | 581.5 | 701691 |
| 1732210200 | 587 | 13 | 2.26 | 570 | 593.5 | 570 | 2719909 |
| 1732123800 | 574 | 6 | 1.06 | 579 | 588 | 567 | 1255359 |
| 1732037400 | 568 | 4 | 0.71 | 566.5 | 576 | 563.5 | 920648 |
| 1731951000 | 564 | -3.5 | -0.62 | 573.5 | 576 | 556 | 815983 |
| 1731691800 | 567.5 | 14 | 2.53 | 542.5 | 569 | 542.5 | 979260 |
| 1731605400 | 553.5 | 25 | 4.73 | 521 | 558.5 | 521 | 1024579 |
| 1731519000 | 528.5 | -4.5 | -0.84 | 534.5 | 535 | 518 | 924111 |
| 1731432600 | 533 | -27.5 | -4.91 | 546 | 558.5 | 532 | 1380265 |
| 1731346200 | 560.5 | 7 | 1.26 | 555 | 564 | 553.5 | 537440 |
| 1731087000 | 553.5 | 5 | 0.91 | 541.5 | 553.5 | 541.5 | 633936 |
| 1731000600 | 548.5 | 0.5 | 0.09 | 549.5 | 557.5 | 547.5 | 418524 |
| 1730914200 | 548 | -7 | -1.26 | 562.5 | 562.5 | 542.5 | 456148 |
| 1730827800 | 555 | 16 | 2.97 | 559.5 | 565 | 554 | 1714510 |
| 1730741400 | 539 | -8 | -1.46 | 546.5 | 553.5 | 539 | 368394 |
| 1730482200 | 547 | 2.5 | 0.46 | 537.5 | 547.5 | 537.5 | 599348 |
| 1730395800 | 544.5 | -7 | -1.27 | 548.5 | 550.5 | 536.5 | 1251181 |
| 1730309400 | 551.5 | -1.5 | -0.27 | 548 | 569.5 | 546 | 822853 |
| 1730223000 | 553 | -11 | -1.95 | 559 | 566 | 551 | 734014 |
| 1730136600 | 564 | -0.5 | -0.09 | 562.5 | 573.5 | 560 | 588588 |
| 1729873800 | 564.5 | -3 | -0.53 | 566.5 | 570 | 562 | 629739 |
| 1729787400 | 567.5 | -25.5 | -4.30 | 589.5 | 593.5 | 567.5 | 686593 |
| 1729701000 | 593 | 3 | 0.51 | 589 | 597.5 | 589 | 520888 |
| 1729614600 | 590 | 9.5 | 1.64 | 578.5 | 592 | 575 | 697044 |
| 1729528200 | 580.5 | -6.5 | -1.11 | 575 | 589.5 | 571.5 | 1090658 |
| 1729269000 | 587 | 3.5 | 0.60 | 580.5 | 590.5 | 579.5 | 1562292 |
| 1729182600 | 583.5 | -2.5 | -0.43 | 592 | 592.5 | 579.5 | 639541 |
| 1729096200 | 586 | 19 | 3.35 | 574.5 | 592.5 | 574.5 | 850731 |
| 1729009800 | 567 | 7 | 1.25 | 564 | 577.5 | 561.5 | 710958 |
| 1728923400 | 560 | 12.5 | 2.28 | 551 | 562 | 549.5 | 424129 |
| 1728664200 | 547.5 | -0.5 | -0.09 | 540 | 552 | 540 | 628527 |
| 1728577800 | 548 | -3 | -0.54 | 557.5 | 557.5 | 544 | 763838 |
| 1728491400 | 551 | -8 | -1.43 | 557 | 564 | 543.5 | 1628314 |
| 1728405000 | 559 | -7 | -1.24 | 560.5 | 565 | 557.5 | 746912 |
| 1728318600 | 566 | -8.5 | -1.48 | 576.5 | 576.5 | 566 | 1116762 |
| 1728059400 | 574.5 | 1 | 0.17 | 578 | 578 | 560 | 1281312 |
| 1727973000 | 573.5 | -10.5 | -1.80 | 583 | 588.5 | 572 | 682899 |
| 1727886600 | 584 | -14 | -2.34 | 587 | 602.5 | 579.5 | 2021136 |
| 1727800200 | 598 | 6 | 1.01 | 586 | 605 | 586 | 449515 |
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
