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 | 5 | 1.6393442623 | 305 | 320 | 305 | 11292 | 319.7312631 | DE |
| 4 | -20.5 | -6.20272314675 | 330.5 | 340 | 305 | 25044 | 324.85158157 | DE |
| 12 | -6 | -1.89873417722 | 316 | 375 | 295 | 58436 | 324.7946431 | DE |
| 26 | -36 | -10.4046242775 | 346 | 381 | 290 | 42585 | 332.19364599 | DE |
| 52 | -72 | -18.8481675393 | 382 | 404 | 290 | 34466 | 347.41353575 | DE |
| 156 | -170 | -35.4166666667 | 480 | 500 | 290 | 25549 | 369.01605955 | DE |
| 260 | -48 | -13.4078212291 | 358 | 520 | 231 | 22194 | 363.05097999 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 310 | -8 | -2.52 | 318 | 319 | 310 | 33673 |
| 1735666200 | 318 | -2 | -0.63 | 318 | 318 | 318 | 4552 |
| 1735579800 | 320 | 0 | 0.00 | 320 | 320 | 320 | 17563 |
| 1735320600 | 320 | 4 | 1.27 | 305 | 320 | 305 | 11762 |
| 1735061400 | 316 | 1 | 0.32 | 311 | 319 | 310 | 9832 |
| 1734975000 | 315 | 2 | 0.64 | 315 | 315 | 315 | 10734 |
| 1734715800 | 313 | -1 | -0.32 | 311 | 313 | 311 | 14678 |
| 1734629400 | 314 | 2 | 0.64 | 314 | 314 | 314 | 21958 |
| 1734543000 | 312 | -4 | -1.27 | 312 | 312 | 312 | 10683 |
| 1734456600 | 316 | -9 | -2.77 | 316 | 329 | 310 | 47193 |
| 1734370200 | 325 | 3 | 0.93 | 321 | 325 | 316 | 38340 |
| 1734111000 | 322 | -2 | -0.62 | 322 | 322 | 322 | 22084 |
| 1734024600 | 324 | -3 | -0.92 | 336 | 336 | 324 | 52740 |
| 1733938200 | 327 | -3 | -0.91 | 330 | 330 | 327 | 17050 |
| 1733851800 | 330 | -10 | -2.94 | 330 | 330 | 330 | 43700 |
| 1733765400 | 340 | 14 | 4.29 | 339 | 340 | 339 | 68311 |
| 1733506200 | 326 | -4.5 | -1.36 | 326 | 326 | 326 | 12441 |
| 1733419800 | 330.5 | -7.5 | -2.22 | 330.5 | 330.5 | 330.5 | 22128 |
| 1733333400 | 338 | 6 | 1.81 | 336 | 338 | 336 | 19624 |
| 1733247000 | 332 | 14 | 4.40 | 329 | 332 | 329 | 47872 |
| 1733160600 | 318 | 2 | 0.63 | 324 | 330 | 316 | 31754 |
| 1732901400 | 316 | 5 | 1.61 | 318 | 318 | 311 | 26683 |
| 1732815000 | 311 | 1 | 0.32 | 315 | 318 | 311 | 21439 |
| 1732728600 | 310 | 3 | 0.98 | 314 | 316 | 306 | 43831 |
| 1732642200 | 307 | 1 | 0.33 | 314 | 314 | 307 | 34093 |
| 1732555800 | 306 | -1 | -0.33 | 306 | 314 | 304 | 58919 |
| 1732296600 | 307 | -13 | -4.06 | 310 | 319 | 303 | 127764 |
| 1732210200 | 320 | -38 | -10.61 | 359 | 369 | 316 | 37154 |
| 1732123800 | 358 | 18 | 5.29 | 341 | 359 | 341 | 24681 |
| 1732037400 | 340 | -6 | -1.73 | 341 | 359 | 340 | 31323 |
| 1731951000 | 346 | -12 | -3.35 | 360 | 360 | 346 | 7508 |
| 1731691800 | 358 | 18 | 5.29 | 360 | 360 | 358 | 18430 |
| 1731605400 | 340 | -13 | -3.68 | 340 | 340 | 340 | 6792 |
| 1731519000 | 353 | -7 | -1.94 | 353 | 353 | 353 | 38285 |
| 1731432600 | 360 | 6 | 1.69 | 360 | 365 | 347 | 44327 |
| 1731346200 | 354 | -9 | -2.48 | 374 | 374 | 354 | 91186 |
| 1731087000 | 363 | 9 | 2.54 | 355 | 373 | 342 | 99831 |
| 1731000600 | 354 | -1 | -0.28 | 357 | 375 | 354 | 30386 |
| 1730914200 | 355 | 1 | 0.28 | 368 | 368 | 353 | 105058 |
| 1730827800 | 354 | -16 | -4.32 | 370 | 370 | 351 | 70504 |
| 1730741400 | 370 | 18 | 5.11 | 350 | 370 | 342 | 56970 |
| 1730482200 | 352 | 19 | 5.71 | 337 | 352 | 331 | 78777 |
| 1730395800 | 333 | -2 | -0.60 | 333 | 333 | 333 | 49817 |
| 1730309400 | 335 | 31 | 10.20 | 308 | 349 | 308 | 240838 |
| 1730223000 | 304 | 4 | 1.33 | 300 | 315 | 297 | 102555 |
| 1730136600 | 300 | 1 | 0.33 | 304 | 314 | 300 | 120123 |
| 1729873800 | 299 | 3 | 1.01 | 296 | 308 | 295 | 83372 |
| 1729787400 | 296 | -18 | -5.73 | 305 | 310 | 296 | 67862 |
| 1729701000 | 314 | 7 | 2.28 | 310 | 319 | 306 | 61130 |
| 1729614600 | 307 | -13 | -4.06 | 307 | 307 | 307 | 84088 |
| 1729528200 | 320 | 8 | 2.56 | 312 | 320 | 312 | 44082 |
| 1729269000 | 312 | -4 | -1.27 | 322 | 322 | 312 | 62444 |
| 1729182600 | 316 | -4 | -1.25 | 316 | 316 | 316 | 33097 |
| 1729096200 | 320 | 3 | 0.95 | 323 | 323 | 320 | 142367 |
| 1729009800 | 317 | 9 | 2.92 | 307 | 322 | 307 | 177258 |
| 1728923400 | 308 | -2 | -0.65 | 308 | 308 | 300 | 74290 |
| 1728664200 | 310 | -6 | -1.90 | 320 | 320 | 300 | 80393 |
| 1728577800 | 316 | -19 | -5.67 | 316 | 316 | 301 | 328189 |
| 1728491400 | 335 | 9.5 | 2.92 | 335 | 335 | 335 | 39937 |
| 1728405000 | 325.5 | -9.5 | -2.84 | 325.5 | 325.5 | 325.5 | 28969 |
| 1728318600 | 335 | 7 | 2.13 | 323 | 335 | 323 | 68493 |
| 1728059400 | 328 | 8 | 2.50 | 320 | 330 | 320 | 59438 |
| 1727973000 | 320 | 9 | 2.89 | 315 | 323 | 312 | 72485 |
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
