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 | 0 | 0 | 542 | 554.5 | 536.5 | 2835152 | 542.58365067 | DE |
| 4 | -39 | -6.71256454389 | 581 | 588 | 528 | 3482330 | 553.27800697 | DE |
| 12 | 84.8 | 18.5476815398 | 457.2 | 601.5 | 447 | 6605489 | 533.57321026 | DE |
| 26 | 119 | 28.1323877069 | 423 | 601.5 | 413 | 6672859 | 487.50082059 | DE |
| 52 | 233.6 | 75.7457846952 | 308.4 | 601.5 | 270.3 | 8991461 | 409.8661959 | DE |
| 156 | 155.1 | 40.0878780047 | 386.9 | 601.5 | 238.1 | 5844886 | 359.5159852 | DE |
| 260 | 153.9 | 39.6547281628 | 388.1 | 601.5 | 238.1 | 5373473 | 354.55175556 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 542 | -0.5 | -0.09 | 541.5 | 542 | 536.5 | 1250354 |
| 1735320600 | 542.5 | -4 | -0.73 | 547 | 554.5 | 542.5 | 6920935 |
| 1735061400 | 546.5 | 8.5 | 1.58 | 542 | 547 | 542 | 334166 |
| 1734975000 | 538 | 0 | 0.00 | 535 | 547.5 | 528 | 1287883 |
| 1734715800 | 538 | 1 | 0.19 | 543.5 | 543.5 | 532 | 4971844 |
| 1734629400 | 537 | -7 | -1.29 | 538 | 538 | 528 | 3272117 |
| 1734543000 | 544 | 0.5 | 0.09 | 548.5 | 548.5 | 538.5 | 2867456 |
| 1734456600 | 543.5 | -3.5 | -0.64 | 548.5 | 549 | 537 | 1861091 |
| 1734370200 | 547 | 0 | 0.00 | 557.5 | 557.5 | 547 | 4599851 |
| 1734111000 | 547 | 8 | 1.48 | 541.5 | 549.5 | 540 | 1622618 |
| 1734024600 | 539 | 0 | 0.00 | 533.5 | 539.5 | 528.5 | 2339561 |
| 1733938200 | 539 | -8 | -1.46 | 547 | 549.5 | 537.5 | 2713428 |
| 1733851800 | 547 | -6.5 | -1.17 | 550.5 | 554 | 542 | 2255733 |
| 1733765400 | 553.5 | -9 | -1.60 | 561 | 568 | 552.5 | 2236647 |
| 1733506200 | 562.5 | -0.5 | -0.09 | 554.5 | 564.5 | 554.5 | 2188251 |
| 1733419800 | 563 | -14 | -2.43 | 572 | 577 | 561 | 12915568 |
| 1733333400 | 577 | -8 | -1.37 | 583 | 588 | 572.5 | 2889255 |
| 1733247000 | 585 | 2.5 | 0.43 | 581 | 586 | 578.5 | 6155175 |
| 1733160600 | 582.5 | 0 | 0.00 | 585 | 585 | 578.5 | 2756677 |
| 1732901400 | 582.5 | -0.5 | -0.09 | 580.5 | 586.5 | 580.5 | 5442107 |
| 1732815000 | 583 | 1 | 0.17 | 584 | 585.5 | 576 | 1514591 |
| 1732728600 | 582 | -12 | -2.02 | 595 | 595 | 582 | 2661654 |
| 1732642200 | 594 | 2.5 | 0.42 | 591 | 601.5 | 588.5 | 21870693 |
| 1732555800 | 591.5 | -2 | -0.34 | 596 | 601.5 | 588 | 16140185 |
| 1732296600 | 593.5 | 10.5 | 1.80 | 590 | 599 | 585 | 5149875 |
| 1732210200 | 583 | 8.5 | 1.48 | 580.5 | 587 | 576 | 17638697 |
| 1732123800 | 574.5 | 4.5 | 0.79 | 572.5 | 574.5 | 566.5 | 3200445 |
| 1732037400 | 570 | -2 | -0.35 | 572 | 574 | 563 | 7592922 |
| 1731951000 | 572 | 8 | 1.42 | 573 | 573 | 565 | 8250628 |
| 1731691800 | 564 | 6.5 | 1.17 | 554 | 570.5 | 554 | 3142058 |
| 1731605400 | 557.5 | -5 | -0.89 | 552 | 560 | 551 | 5238197 |
| 1731519000 | 562.5 | 2.5 | 0.45 | 559 | 565 | 554.5 | 4394197 |
| 1731432600 | 560 | -4.5 | -0.80 | 559.5 | 565.5 | 557 | 4281509 |
| 1731346200 | 564.5 | -1 | -0.18 | 557.5 | 570.5 | 556 | 2042269 |
| 1731087000 | 565.5 | -4.5 | -0.79 | 581 | 581 | 562 | 8794505 |
| 1731000600 | 570 | -6.5 | -1.13 | 588 | 588 | 564.5 | 4210117 |
| 1730914200 | 576.5 | 19 | 3.41 | 560 | 584 | 560 | 5759577 |
| 1730827800 | 557.5 | 5 | 0.90 | 552.5 | 560 | 545.5 | 41468594 |
| 1730741400 | 552.5 | 13.5 | 2.50 | 542.5 | 555 | 541 | 4334520 |
| 1730482200 | 539 | -6.5 | -1.19 | 538.5 | 542 | 535 | 5788820 |
| 1730395800 | 545.5 | 68.1 | 14.26 | 479.8 | 551.5 | 471 | 16787946 |
| 1730309400 | 477.4 | 10.4 | 2.23 | 463.8 | 478.4 | 458.4 | 7878732 |
| 1730223000 | 467 | -9.8 | -2.06 | 479.8 | 479.8 | 465.6 | 8043392 |
| 1730136600 | 476.8 | 1.2 | 0.25 | 477.2 | 479.4 | 473 | 4553235 |
| 1729873800 | 475.6 | -2.2 | -0.46 | 473.6 | 479.6 | 472.6 | 2327565 |
| 1729787400 | 477.8 | 0.4 | 0.08 | 481 | 482 | 475.2 | 7802197 |
| 1729701000 | 477.4 | 14.4 | 3.11 | 461.8 | 481.2 | 461.8 | 5369859 |
| 1729614600 | 463 | 5.4 | 1.18 | 455.8 | 463 | 455.4 | 2864676 |
| 1729528200 | 457.6 | 10.6 | 2.37 | 450 | 459.4 | 450 | 6187397 |
| 1729269000 | 447 | -15.8 | -3.41 | 454.4 | 459.8 | 447 | 21366443 |
| 1729182600 | 462.8 | -5.6 | -1.20 | 471.2 | 471.2 | 456.2 | 13292860 |
| 1729096200 | 468.4 | 2.4 | 0.52 | 468 | 471 | 462.6 | 10443839 |
| 1729009800 | 466 | -4 | -0.85 | 475 | 475 | 463 | 5871744 |
| 1728923400 | 470 | 2 | 0.43 | 468 | 470.4 | 465.2 | 4793702 |
| 1728664200 | 468 | 11.2 | 2.45 | 460.4 | 468 | 454.6 | 2728068 |
| 1728577800 | 456.8 | -2.4 | -0.52 | 457.4 | 458.6 | 453.2 | 4130010 |
| 1728491400 | 459.2 | -0.2 | -0.04 | 461 | 462.6 | 456.6 | 8605658 |
| 1728405000 | 459.4 | 3.4 | 0.75 | 457.2 | 459.6 | 451 | 5716257 |
| 1728318600 | 456 | -5.8 | -1.26 | 466.4 | 466.4 | 455 | 7515112 |
| 1728059400 | 461.8 | -0.6 | -0.13 | 459.6 | 466.8 | 459 | 3357505 |
| 1727973000 | 462.4 | -3.8 | -0.82 | 465 | 465 | 457.2 | 2432895 |
| 1727886600 | 466.2 | 1.2 | 0.26 | 463.4 | 469.4 | 459 | 4184990 |
| 1727800200 | 465 | 3.2 | 0.69 | 460.2 | 465.4 | 457.4 | 1588941 |
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
