We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 557 | -2.88 | -0.51 | 560.5 | 563.75 | 556.75 | 51805 |
| 1718814600 | 559.875 | 3.25 | 0.58 | 560.5 | 561.125 | 558 | 77591 |
| 1718728200 | 556.625 | 6.88 | 1.25 | 553.75 | 557.375 | 551 | 276233 |
| 1718641800 | 549.75 | 2.5 | 0.46 | 550.25 | 551.25 | 548.75 | 13705 |
| 1718382600 | 547.25 | 2.38 | 0.44 | 546.25 | 548.5 | 540.375 | 147069 |
| 1718296200 | 544.875 | -1.13 | -0.21 | 547 | 548.875 | 538.875 | 45848 |
| 1718209800 | 546 | 4.25 | 0.78 | 544.5 | 549.875 | 537.875 | 518008 |
| 1718123400 | 541.75 | -5 | -0.91 | 544.75 | 546 | 540.375 | 247847 |
| 1718037000 | 546.75 | 0 | 0.00 | 544.5 | 546.75 | 542.125 | 51607 |
| 1717777800 | 546.75 | 0.5 | 0.09 | 547.25 | 557.375 | 543.75 | 55183 |
| 1717691400 | 546.25 | 2.25 | 0.41 | 545.25 | 551.75 | 544.75 | 269995 |
| 1717605000 | 544 | 11.13 | 2.09 | 540 | 546.625 | 538.125 | 484959 |
| 1717518600 | 532.875 | -4.38 | -0.81 | 532.75 | 536.625 | 531.125 | 101031 |
| 1717432200 | 537.25 | 2.5 | 0.47 | 544 | 549.25 | 536.375 | 29569 |
| 1717173000 | 534.75 | -5.63 | -1.04 | 536.25 | 540.5 | 533.25 | 142461 |
| 1717086600 | 540.375 | -2.63 | -0.48 | 538.5 | 542.875 | 536.625 | 13216 |
| 1717000200 | 543 | -6.5 | -1.18 | 545 | 548.125 | 541.875 | 40909 |
| 1716913800 | 549.5 | -2.25 | -0.41 | 552.5 | 552.5 | 546.625 | 28821 |
| 1716568200 | 551.75 | -3.5 | -0.63 | 552.5 | 553.625 | 549.875 | 57605 |
| 1716481800 | 555.25 | -3.5 | -0.63 | 556.75 | 560.5 | 553.5 | 90567 |
| 1716395400 | 558.75 | -3 | -0.53 | 559.5 | 561 | 558.125 | 36867 |
| 1716309000 | 561.75 | -5.75 | -1.01 | 561.5 | 562.75 | 560.375 | 13813 |
| 1716222600 | 567.5 | -3.5 | -0.61 | 570.25 | 570.25 | 566.125 | 53283 |
| 1715963400 | 571 | 0.5 | 0.09 | 570.5 | 572.375 | 569.625 | 34141 |
| 1715877000 | 570.5 | 6 | 1.06 | 569 | 574 | 567.75 | 11717 |
| 1715790600 | 564.5 | -0.25 | -0.04 | 567 | 571 | 560.375 | 312975 |
| 1715704200 | 564.75 | -1.5 | -0.26 | 564.25 | 568.125 | 561.375 | 19944 |
| 1715617800 | 566.25 | 1.75 | 0.31 | 548 | 567.375 | 548 | 7029 |
| 1715358600 | 564.5 | 3.75 | 0.67 | 564.25 | 566.75 | 562.75 | 91978 |
| 1715272200 | 560.75 | 2.75 | 0.49 | 558.5 | 563.625 | 557.75 | 28141 |
| 1715185800 | 558 | -0.88 | -0.16 | 557.75 | 559.375 | 555.625 | 17466 |
| 1715099400 | 558.875 | 0.63 | 0.11 | 558.75 | 559.125 | 555.75 | 127950 |
| 1714753800 | 558.25 | 4.38 | 0.79 | 554.75 | 561.625 | 550.375 | 43698 |
| 1714667400 | 553.875 | 10.5 | 1.93 | 550.25 | 554.75 | 548.25 | 15585 |
| 1714581000 | 543.375 | 0.88 | 0.16 | 544.5 | 546.5 | 539.875 | 34679 |
| 1714494600 | 542.5 | -3.25 | -0.60 | 546.75 | 547.25 | 540.25 | 45567 |
| 1714408200 | 545.75 | 1 | 0.18 | 545.75 | 550.25 | 543.75 | 149887 |
| 1714149000 | 544.75 | 10.63 | 1.99 | 540.25 | 546.625 | 539.5 | 36100 |
| 1714062600 | 534.125 | -4.88 | -0.90 | 537 | 537 | 529.125 | 21369 |
| 1713976200 | 539 | -0.88 | -0.16 | 543.5 | 543.5 | 538 | 17615 |
| 1713889800 | 539.875 | 4.13 | 0.77 | 540.75 | 543.75 | 536.625 | 57333 |
| 1713803400 | 535.75 | 7.25 | 1.37 | 535 | 538.375 | 534.625 | 16185 |
| 1713544200 | 528.5 | -2 | -0.38 | 523.25 | 529.125 | 522.875 | 52016 |
| 1713457800 | 530.5 | 4.75 | 0.90 | 532 | 533.375 | 525.125 | 29987 |
| 1713371400 | 525.75 | -2.38 | -0.45 | 527.25 | 528.5 | 525.5 | 14839 |
| 1713285000 | 528.125 | -8.88 | -1.65 | 528.5 | 530.125 | 524.125 | 122483 |
| 1713198600 | 537 | -2.38 | -0.44 | 541 | 543.375 | 536.375 | 58313 |
| 1712939400 | 539.375 | -6.5 | -1.19 | 544.25 | 545.5 | 538.75 | 63575 |
| 1712853000 | 545.875 | 2.88 | 0.53 | 546.75 | 547.625 | 542.75 | 90940 |
| 1712766600 | 543 | -3.5 | -0.64 | 549.25 | 551.25 | 541 | 1255915 |
| 1712680200 | 546.5 | 2.63 | 0.48 | 546 | 547.75 | 545.125 | 48674 |
| 1712593800 | 543.875 | 4.25 | 0.79 | 542 | 545 | 540.25 | 205100 |
| 1712334600 | 539.625 | -3.63 | -0.67 | 538.5 | 543.25 | 535.75 | 63131 |
| 1712248200 | 543.25 | 4.38 | 0.81 | 538.25 | 545.875 | 535.5 | 31081 |
| 1712161800 | 538.875 | -3.88 | -0.71 | 539.25 | 540.25 | 533.875 | 80958 |
| 1712075400 | 542.75 | 0.25 | 0.05 | 545.25 | 550 | 542 | 815061 |
| 1711647000 | 542.5 | 2.5 | 0.46 | 541.75 | 544.875 | 540 | 44909 |
| 1711560600 | 540 | -2.88 | -0.53 | 539.75 | 541.125 | 539.375 | 175679 |
| 1711474200 | 542.875 | 0.63 | 0.12 | 543.25 | 544 | 540.125 | 44202 |
| 1711387800 | 542.25 | -0.5 | -0.09 | 544 | 544.125 | 540.625 | 89355 |
| 1711128600 | 542.75 | -2.25 | -0.41 | 544 | 545.125 | 539.5 | 435007 |
| 1711042200 | 545 | 7 | 1.30 | 543 | 547.5 | 540.375 | 382700 |
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
