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 | 28.5 | 5.89451913133 | 483.5 | 520 | 483.5 | 190889 | 503.918271 | DE |
| 4 | -88 | -14.6666666667 | 600 | 603 | 453 | 379946 | 547.94329062 | DE |
| 12 | -88 | -14.6666666667 | 600 | 616 | 453 | 235200 | 569.92603215 | DE |
| 26 | -69 | -11.8760757315 | 581 | 617 | 453 | 183301 | 574.9208109 | DE |
| 52 | -64 | -11.1111111111 | 576 | 617 | 453 | 189757 | 578.72203552 | DE |
| 156 | -251 | -32.8964613368 | 763 | 763 | 453 | 185841 | 591.97556172 | DE |
| 260 | 128.5 | 33.5071707953 | 383.5 | 795 | 370.5 | 200327 | 593.70297232 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 512 | 2 | 0.39 | 511 | 514 | 511 | 98081 |
| 1744821000 | 510 | -9 | -1.73 | 519 | 519 | 510 | 143755 |
| 1744734600 | 519 | 6 | 1.17 | 510 | 520 | 510 | 65799 |
| 1744648200 | 513 | 9 | 1.79 | 506 | 513 | 505 | 175717 |
| 1744389000 | 504 | 9 | 1.82 | 505 | 505 | 500 | 179290 |
| 1744302600 | 495 | 35 | 7.61 | 483.5 | 502 | 483.5 | 389886 |
| 1744216200 | 460 | -11 | -2.34 | 468 | 468 | 453 | 512035 |
| 1744129800 | 471 | -7.5 | -1.57 | 487.5 | 487.5 | 471 | 375609 |
| 1744043400 | 478.5 | -21.5 | -4.30 | 487 | 491.5 | 468.5 | 325369 |
| 1743784200 | 500 | -19 | -3.66 | 521 | 526.0179 | 483.2532 | 418710 |
| 1743697800 | 519 | -62 | -10.67 | 555 | 555 | 518 | 494434 |
| 1743611400 | 581 | -1 | -0.17 | 580 | 585 | 578 | 197089 |
| 1743525000 | 582 | 3 | 0.52 | 582 | 584 | 579 | 2623337 |
| 1743438600 | 579 | -8 | -1.36 | 585 | 590 | 578 | 102031 |
| 1743183000 | 587 | -11 | -1.84 | 599 | 599 | 587 | 274777 |
| 1743096600 | 598 | -3 | -0.50 | 601 | 602 | 598 | 105411 |
| 1743010200 | 601 | 2 | 0.33 | 602 | 603 | 600 | 267202 |
| 1742923800 | 599 | 1 | 0.17 | 600 | 602 | 599 | 47601 |
| 1742837400 | 598 | 5 | 0.84 | 596 | 600 | 596 | 72169 |
| 1742578200 | 593 | -1 | -0.17 | 596 | 597 | 593 | 491181 |
| 1742491800 | 594 | -7 | -1.16 | 600 | 600 | 594 | 337508 |
| 1742405400 | 601 | -6 | -0.99 | 608 | 608 | 601 | 150324 |
| 1742319000 | 607 | 1 | 0.17 | 607 | 608 | 603 | 32483 |
| 1742232600 | 606 | -2 | -0.33 | 604 | 607 | 601 | 67645 |
| 1741973400 | 608 | 3 | 0.50 | 604 | 610 | 604 | 50152 |
| 1741887000 | 605 | -6 | -0.98 | 605 | 606 | 605 | 42009 |
| 1741800600 | 611 | 2 | 0.33 | 607 | 611 | 606 | 164332 |
| 1741714200 | 609 | 4 | 0.66 | 608 | 614 | 608 | 454643 |
| 1741627800 | 605 | 0 | 0.00 | 602 | 616 | 602 | 187246 |
| 1741368600 | 605 | 9 | 1.51 | 597 | 605 | 595 | 141219 |
| 1741282200 | 596 | 3 | 0.51 | 596 | 598 | 592 | 174905 |
| 1741195800 | 593 | 0 | 0.00 | 594 | 595 | 589 | 163416 |
| 1741109400 | 593 | 0 | 0.00 | 586 | 593 | 586 | 279973 |
| 1741023000 | 593 | 1 | 0.17 | 595 | 595 | 590 | 61448 |
| 1740763800 | 592 | 2 | 0.34 | 593 | 594 | 591 | 174107 |
| 1740677400 | 590 | -1 | -0.17 | 590 | 590 | 586 | 114606 |
| 1740591000 | 591 | 1 | 0.17 | 585 | 593 | 585 | 120787 |
| 1740504600 | 590 | 3 | 0.51 | 593 | 593 | 585 | 166326 |
| 1740418200 | 587 | 0 | 0.00 | 583 | 587 | 583 | 218665 |
| 1740159000 | 587 | 1 | 0.17 | 582 | 588 | 582 | 86845 |
| 1740072600 | 586 | 1 | 0.17 | 577 | 587 | 577 | 64573 |
| 1739986200 | 585 | 7 | 1.21 | 575 | 585 | 575 | 88285 |
| 1739899800 | 578 | -2 | -0.34 | 580 | 580 | 575 | 128082 |
| 1739813400 | 580 | 3 | 0.52 | 582 | 582 | 576 | 66806 |
| 1739554200 | 577 | -8 | -1.37 | 585 | 585 | 577 | 337732 |
| 1739467800 | 585 | 1 | 0.17 | 586 | 586 | 584 | 173567 |
| 1739381400 | 584 | -1 | -0.17 | 591 | 591 | 584 | 179372 |
| 1739295000 | 585 | -5 | -0.85 | 590 | 590 | 584 | 138516 |
| 1739208600 | 590 | -5 | -0.84 | 597 | 599 | 589 | 78821 |
| 1738949400 | 595 | -2 | -0.34 | 601 | 601 | 594 | 131306 |
| 1738863000 | 597 | 0 | 0.00 | 598 | 601 | 596 | 142606 |
| 1738776600 | 597 | 4 | 0.67 | 594 | 602 | 594 | 182100 |
| 1738690200 | 593 | -4 | -0.67 | 598 | 600 | 593 | 246828 |
| 1738603800 | 597 | -9 | -1.49 | 604 | 604 | 595 | 302222 |
| 1738344600 | 606 | -1 | -0.16 | 607 | 607 | 602 | 122813 |
| 1738258200 | 607 | 3 | 0.50 | 601 | 607 | 601 | 198180 |
| 1738171800 | 604 | 4 | 0.67 | 605 | 605 | 603 | 88101 |
| 1738085400 | 600 | 2 | 0.33 | 605 | 605 | 597 | 486358 |
| 1737999000 | 598 | -6 | -0.99 | 605 | 605 | 598 | 220814 |
| 1737739800 | 604 | 4 | 0.67 | 599 | 604 | 599 | 111833 |
| 1737653400 | 600 | 6 | 1.01 | 600 | 601 | 595 | 173061 |
| 1737567000 | 594 | 4 | 0.68 | 598 | 598 | 591 | 74878 |
| 1737480600 | 590 | -3 | -0.51 | 592 | 594 | 590 | 179973 |
| 1737394200 | 593 | -2 | -0.34 | 593 | 595 | 588 | 109519 |
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
