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 | -7.5 | -3.40909090909 | 220 | 222 | 212.5 | 269456 | 218.72029443 | DE |
| 4 | -3 | -1.39211136891 | 215.5 | 232 | 212.5 | 328578 | 221.87290288 | DE |
| 12 | -35 | -14.1414141414 | 247.5 | 247.5 | 211 | 393483 | 222.97012645 | DE |
| 26 | -62.5 | -22.7272727273 | 275 | 275 | 211 | 356584 | 239.35992244 | DE |
| 52 | -14.5 | -6.38766519824 | 227 | 293 | 211 | 417685 | 241.48398132 | DE |
| 156 | -207.5 | -49.4047619048 | 420 | 472 | 116.5 | 338544 | 257.59971474 | DE |
| 260 | -230 | -51.9774011299 | 442.5 | 518 | 116.5 | 298420 | 303.43775184 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 217 | -3 | -1.36 | 220 | 222 | 215 | 706271 |
| 1741627800 | 220 | -2 | -0.90 | 220 | 222 | 220 | 81158 |
| 1741368600 | 222 | 2 | 0.91 | 220 | 222 | 218.5 | 197345 |
| 1741282200 | 220 | 0 | 0.00 | 220 | 220 | 220 | 161617 |
| 1741195800 | 220 | 1 | 0.46 | 220 | 220 | 220 | 200890 |
| 1741109400 | 219 | -3 | -1.35 | 223 | 223 | 218.5 | 359194 |
| 1741023000 | 222 | -1 | -0.45 | 223 | 223 | 222 | 99715 |
| 1740763800 | 223 | 0 | 0.00 | 223 | 223 | 223 | 1059657 |
| 1740677400 | 223 | -9 | -3.88 | 222.5 | 223 | 222.5 | 734025 |
| 1740591000 | 232 | 9 | 4.04 | 222.5 | 232 | 222.5 | 95727 |
| 1740504600 | 223 | 0.5 | 0.22 | 222.5 | 223 | 222.5 | 390052 |
| 1740418200 | 222.5 | -0.5 | -0.22 | 222.5 | 222.5 | 222.5 | 103745 |
| 1740159000 | 223 | 0 | 0.00 | 222.5 | 223 | 222.5 | 148318 |
| 1740072600 | 223 | 1 | 0.45 | 222 | 223 | 222 | 357729 |
| 1739986200 | 222 | 0 | 0.00 | 222 | 222 | 222 | 244299 |
| 1739899800 | 222 | -2 | -0.89 | 223.5 | 223.5 | 222 | 482419 |
| 1739813400 | 224 | -4 | -1.75 | 218.5 | 224 | 218.5 | 239507 |
| 1739554200 | 228 | 8 | 3.64 | 217.5 | 228 | 217.5 | 313223 |
| 1739467800 | 220 | 2 | 0.92 | 217.5 | 220 | 217.5 | 495238 |
| 1739381400 | 218 | 3 | 1.40 | 215.5 | 218 | 215.5 | 101440 |
| 1739295000 | 215 | 0 | 0.00 | 214.5 | 216.5 | 214.5 | 239558 |
| 1739208600 | 215 | 2 | 0.94 | 214.5 | 215 | 214.5 | 635530 |
| 1738949400 | 213 | -4 | -1.84 | 218.5 | 218.5 | 213 | 140790 |
| 1738863000 | 217 | -1 | -0.46 | 217.5 | 218.5 | 217 | 183139 |
| 1738776600 | 218 | 7 | 3.32 | 212.5 | 218 | 212.5 | 757671 |
| 1738690200 | 211 | -5 | -2.31 | 215.5 | 215.5 | 211 | 813233 |
| 1738603800 | 216 | 1 | 0.47 | 216.5 | 216.5 | 215 | 164018 |
| 1738344600 | 215 | 0 | 0.00 | 216.5 | 217 | 215 | 541348 |
| 1738258200 | 215 | -1 | -0.46 | 216.5 | 217 | 215 | 862824 |
| 1738171800 | 216 | -8 | -3.57 | 219 | 219 | 216 | 158984 |
| 1738085400 | 224 | 8 | 3.70 | 221.5 | 224 | 219 | 111887 |
| 1737999000 | 216 | -22 | -9.24 | 224 | 224 | 216 | 128212 |
| 1737739800 | 238 | 10 | 4.39 | 225 | 238 | 225 | 533385 |
| 1737653400 | 228 | 6 | 2.70 | 223 | 228 | 223 | 516131 |
| 1737567000 | 222 | 2 | 0.91 | 220 | 222 | 220 | 1327296 |
| 1737480600 | 220 | -1 | -0.45 | 220 | 220 | 220 | 219054 |
| 1737394200 | 221 | -1 | -0.45 | 221 | 221 | 219 | 608401 |
| 1737135000 | 222 | -3 | -1.33 | 224 | 224 | 221 | 559160 |
| 1737048600 | 225 | 6 | 2.74 | 219 | 225 | 219 | 3543340 |
| 1736962200 | 219 | -1 | -0.45 | 222 | 222 | 219 | 784039 |
| 1736875800 | 220 | -1 | -0.45 | 222.5 | 222.5 | 220 | 69287 |
| 1736789400 | 221 | -8 | -3.49 | 229.5 | 229.5 | 221 | 318349 |
| 1736530200 | 229 | -4 | -1.72 | 234 | 234.5 | 229 | 135119 |
| 1736443800 | 233 | -5 | -2.10 | 238 | 238 | 233 | 221382 |
| 1736357400 | 238 | 1 | 0.42 | 238 | 238 | 238 | 74027 |
| 1736271000 | 237 | -5 | -2.07 | 243 | 243.5 | 237 | 761631 |
| 1736184600 | 242 | -1 | -0.41 | 243 | 244 | 242 | 51141 |
| 1735925400 | 243 | 2 | 0.83 | 242 | 244 | 242 | 111113 |
| 1735839000 | 241 | 0 | 0.00 | 241 | 242 | 241 | 63813 |
| 1735666200 | 241 | -1 | -0.41 | 241 | 241 | 241 | 21930 |
| 1735579800 | 242 | 10 | 4.31 | 238.5 | 243 | 238.5 | 110789 |
| 1735320600 | 232 | -6.5 | -2.73 | 238.5 | 238.5 | 232 | 538328 |
| 1735061400 | 238.5 | -1.5 | -0.63 | 238.5 | 238.5 | 238.5 | 60624 |
| 1734975000 | 240 | 8 | 3.45 | 233.5 | 240 | 233.5 | 115074 |
| 1734715800 | 232 | -5 | -2.11 | 238 | 238 | 231 | 199585 |
| 1734629400 | 237 | -7 | -2.87 | 245 | 245 | 237 | 106488 |
| 1734543000 | 244 | -3.5 | -1.41 | 247.5 | 247.5 | 244 | 70301 |
| 1734456600 | 247.5 | -8.5 | -3.32 | 256 | 256 | 247.5 | 121254 |
| 1734370200 | 256 | 1 | 0.39 | 256 | 256 | 256 | 66582 |
| 1734111000 | 255 | -1 | -0.39 | 256 | 256 | 255 | 76276 |
| 1734024600 | 256 | -1 | -0.39 | 257 | 257 | 255 | 406346 |
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
