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 | 14 | 5.14705882353 | 272 | 287 | 272 | 361062 | 276.92115675 | DE |
| 4 | -0.5 | -0.174520069808 | 286.5 | 303.5 | 272 | 311877 | 279.75896568 | DE |
| 12 | -10.5 | -3.5413153457 | 296.5 | 320 | 261.5 | 383218 | 283.45537016 | DE |
| 26 | -89 | -23.7333333333 | 375 | 375 | 261.5 | 483252 | 311.03234577 | DE |
| 52 | -1 | -0.348432055749 | 287 | 375 | 261.5 | 485381 | 316.30540541 | DE |
| 156 | 12 | 4.3795620438 | 274 | 375 | 198 | 446355 | 289.1704712 | DE |
| 260 | 156.5 | 120.849420849 | 129.5 | 494.5 | 80 | 485052 | 295.89210167 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 279 | 0 | 0.00 | 277 | 279.5 | 277 | 658144 |
| 1740418200 | 279 | 2.5 | 0.90 | 285 | 285 | 274.5 | 372831 |
| 1740159000 | 276.5 | 3.5 | 1.28 | 275.5 | 282.5 | 273.5 | 186357 |
| 1740072600 | 273 | -1 | -0.36 | 275 | 276 | 272.5 | 347174 |
| 1739986200 | 274 | -2 | -0.72 | 272 | 278 | 272 | 240804 |
| 1739899800 | 276 | 2 | 0.73 | 285 | 285 | 272.5 | 175987 |
| 1739813400 | 274 | 1.5 | 0.55 | 272 | 277 | 272 | 304092 |
| 1739554200 | 272.5 | -3.5 | -1.27 | 285 | 285 | 272.5 | 110654 |
| 1739467800 | 276 | -3.5 | -1.25 | 279.5 | 279.5 | 275 | 168847 |
| 1739381400 | 279.5 | 4.5 | 1.64 | 275.5 | 280.5 | 273 | 396856 |
| 1739295000 | 275 | -1 | -0.36 | 276 | 281 | 275 | 275661 |
| 1739208600 | 276 | -6 | -2.13 | 281.5 | 283.5 | 276 | 268432 |
| 1738949400 | 282 | -1 | -0.35 | 278.5 | 286.5 | 278.5 | 385260 |
| 1738863000 | 283 | 1 | 0.35 | 280 | 288 | 280 | 306235 |
| 1738776600 | 282 | 4 | 1.44 | 275 | 284 | 275 | 204921 |
| 1738690200 | 278 | -4 | -1.42 | 280 | 281 | 277 | 384907 |
| 1738603800 | 282 | -8 | -2.76 | 284 | 285 | 279 | 523692 |
| 1738344600 | 290 | 0 | 0.00 | 303.5 | 303.5 | 288 | 233580 |
| 1738258200 | 290 | 3 | 1.05 | 290 | 295 | 286.5 | 391634 |
| 1738171800 | 287 | 0 | 0.00 | 286.5 | 288.5 | 285.5 | 301469 |
| 1738085400 | 287 | 2.5 | 0.88 | 293 | 293 | 282.5 | 275211 |
| 1737999000 | 284.5 | 2 | 0.71 | 296.5 | 296.5 | 280 | 485200 |
| 1737739800 | 282.5 | -4.5 | -1.57 | 294 | 294 | 281 | 253248 |
| 1737653400 | 287 | -3 | -1.03 | 295.5 | 295.5 | 283 | 317967 |
| 1737567000 | 290 | 0.5 | 0.17 | 287 | 298 | 287 | 312226 |
| 1737480600 | 289.5 | -5 | -1.70 | 293 | 297 | 289.5 | 792641 |
| 1737394200 | 294.5 | 9.5 | 3.33 | 284.5 | 295.5 | 284.5 | 539007 |
| 1737135000 | 285 | 7 | 2.52 | 277 | 285 | 277 | 268805 |
| 1737048600 | 278 | 8.5 | 3.15 | 271.5 | 278.5 | 270 | 413169 |
| 1736962200 | 269.5 | 8 | 3.06 | 262.5 | 273.5 | 262.5 | 276513 |
| 1736875800 | 261.5 | -3.5 | -1.32 | 265 | 270.5 | 261.5 | 296555 |
| 1736789400 | 265 | -10.5 | -3.81 | 280 | 280 | 265 | 396830 |
| 1736530200 | 275.5 | -4.5 | -1.61 | 279 | 285.5 | 274 | 990720 |
| 1736443800 | 280 | 5.5 | 2.00 | 275 | 282 | 275 | 330821 |
| 1736357400 | 274.5 | -11.5 | -4.02 | 289 | 289 | 271 | 1106553 |
| 1736271000 | 286 | 5.5 | 1.96 | 285 | 286.5 | 278.5 | 480178 |
| 1736184600 | 280.5 | 6 | 2.19 | 280 | 282 | 271.5 | 307914 |
| 1735925400 | 274.5 | 1 | 0.37 | 274.5 | 277 | 269.5 | 358526 |
| 1735839000 | 273.5 | -8.5 | -3.01 | 281.5 | 282 | 273.5 | 284045 |
| 1735666200 | 282 | 5 | 1.81 | 278.5 | 282 | 276.5 | 74568 |
| 1735579800 | 277 | -3.5 | -1.25 | 277 | 280.5 | 275 | 183482 |
| 1735320600 | 280.5 | -0.5 | -0.18 | 290 | 290 | 278.5 | 112900 |
| 1735061400 | 281 | 1.5 | 0.54 | 281 | 286 | 280 | 136037 |
| 1734975000 | 279.5 | -0.5 | -0.18 | 277 | 280.5 | 277 | 105935 |
| 1734715800 | 280 | 1.5 | 0.54 | 277 | 280 | 275 | 195206 |
| 1734629400 | 278.5 | -10 | -3.47 | 284 | 285 | 276.5 | 389363 |
| 1734543000 | 288.5 | -5 | -1.70 | 294.5 | 298.5 | 284 | 751477 |
| 1734456600 | 293.5 | -5 | -1.68 | 294 | 299.5 | 291.5 | 355863 |
| 1734370200 | 298.5 | -1.5 | -0.50 | 300 | 303 | 297 | 442662 |
| 1734111000 | 300 | -3 | -0.99 | 305 | 307.5 | 294.5 | 1159030 |
| 1734024600 | 303 | 16.5 | 5.76 | 280.5 | 320 | 280.5 | 1316429 |
| 1733938200 | 286.5 | 6.5 | 2.32 | 278 | 287 | 278 | 382616 |
| 1733851800 | 280 | -3 | -1.06 | 284 | 285 | 280 | 210065 |
| 1733765400 | 283 | 3.5 | 1.25 | 287.5 | 289 | 281.5 | 245971 |
| 1733506200 | 279.5 | 3 | 1.08 | 275 | 283 | 275 | 424213 |
| 1733419800 | 276.5 | -11 | -3.83 | 284 | 288 | 276.5 | 278665 |
| 1733333400 | 287.5 | 2.5 | 0.88 | 296.5 | 296.5 | 284 | 355296 |
| 1733247000 | 285 | -3 | -1.04 | 298.5 | 298.5 | 285 | 295453 |
| 1733160600 | 288 | -1 | -0.35 | 285 | 293 | 285 | 316447 |
| 1732901400 | 289 | -0.5 | -0.17 | 294.5 | 294.5 | 287.5 | 282446 |
| 1732815000 | 289.5 | -0.5 | -0.17 | 290.5 | 293 | 288.5 | 203177 |
| 1732728600 | 290 | 0 | 0.00 | 298 | 298 | 290 | 347398 |
| 1732642200 | 290 | -7.5 | -2.52 | 305 | 305 | 289 | 229044 |
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
