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 | 13 | 2.64227642276 | 492 | 503 | 488.5 | 151295 | 495.32527294 | DE |
| 4 | 21.5 | 4.44674250259 | 483.5 | 503 | 473 | 222647 | 488.52249774 | DE |
| 12 | 40 | 8.60215053763 | 465 | 503 | 462 | 220752 | 481.24537689 | DE |
| 26 | 63 | 14.2533936652 | 442 | 503 | 440.5 | 243036 | 464.50844506 | DE |
| 52 | 66 | 15.0341685649 | 439 | 503 | 426 | 201447 | 458.00226804 | DE |
| 156 | 36 | 7.67590618337 | 469 | 551 | 389 | 221529 | 464.48712166 | DE |
| 260 | 165.5 | 48.7481590574 | 339.5 | 551 | 202 | 274417 | 403.16175463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 505 | 3 | 0.60 | 500 | 505 | 497 | 176142 |
| 1718901000 | 502 | 4 | 0.80 | 495 | 502 | 495 | 160744 |
| 1718814600 | 498 | 1.5 | 0.30 | 490 | 498 | 490 | 135767 |
| 1718728200 | 496.5 | 6.5 | 1.33 | 489 | 496.5 | 489 | 155905 |
| 1718641800 | 490 | 0 | 0.00 | 488.5 | 491 | 488.5 | 161446 |
| 1718382600 | 490 | 2.5 | 0.51 | 492 | 493.5 | 488.5 | 142615 |
| 1718296200 | 487.5 | 0 | 0.00 | 487.5 | 490 | 487.5 | 172454 |
| 1718209800 | 487.5 | 1 | 0.21 | 488 | 495.5 | 487.5 | 254668 |
| 1718123400 | 486.5 | -3 | -0.61 | 490.5 | 490.5 | 485 | 127738 |
| 1718037000 | 489.5 | -1 | -0.20 | 490 | 490 | 489.5 | 138288 |
| 1717777800 | 490.5 | 1.5 | 0.31 | 490.5 | 490.5 | 489 | 77072 |
| 1717691400 | 489 | -3 | -0.61 | 492 | 495 | 487.5 | 88543 |
| 1717605000 | 492 | -1.5 | -0.30 | 494 | 495 | 491.5 | 93292 |
| 1717518600 | 493.5 | 2.5 | 0.51 | 490 | 494.5 | 488 | 463292 |
| 1717432200 | 491 | 11 | 2.29 | 483 | 492 | 481.5 | 840214 |
| 1717173000 | 480 | -2 | -0.41 | 485 | 485 | 477.5 | 210984 |
| 1717086600 | 482 | 4.5 | 0.94 | 479.5 | 485 | 479.5 | 434770 |
| 1717000200 | 477.5 | -3.5 | -0.73 | 483.5 | 483.5 | 477 | 99925 |
| 1716913800 | 481 | 2 | 0.42 | 473 | 483.5 | 473 | 371197 |
| 1716568200 | 479 | 1 | 0.21 | 483.5 | 483.5 | 476 | 101378 |
| 1716481800 | 478 | 4.5 | 0.95 | 475 | 481.5 | 475 | 450533 |
| 1716395400 | 473.5 | -7 | -1.46 | 490 | 490 | 473 | 208123 |
| 1716309000 | 480.5 | -13.5 | -2.73 | 490 | 495 | 480.5 | 307754 |
| 1716222600 | 494 | 5 | 1.02 | 495 | 495 | 490 | 128500 |
| 1715963400 | 489 | -3 | -0.61 | 489 | 491 | 488 | 35085 |
| 1715877000 | 492 | 1.5 | 0.31 | 492 | 494.5 | 488 | 514632 |
| 1715790600 | 490.5 | 0.5 | 0.10 | 486.5 | 492 | 486.5 | 148576 |
| 1715704200 | 490 | 0 | 0.00 | 489 | 493 | 485 | 130958 |
| 1715617800 | 490 | 0 | 0.00 | 490 | 494 | 490 | 95480 |
| 1715358600 | 490 | 2 | 0.41 | 480 | 493 | 480 | 97214 |
| 1715272200 | 488 | 0 | 0.00 | 480 | 488 | 480 | 41267 |
| 1715185800 | 488 | -4 | -0.81 | 488 | 492.5 | 484.5 | 225653 |
| 1715099400 | 492 | 11 | 2.29 | 481 | 494 | 480 | 233204 |
| 1714753800 | 481 | 0 | 0.00 | 470 | 481 | 470 | 64835 |
| 1714667400 | 481 | 4.5 | 0.94 | 472 | 483 | 468 | 1004139 |
| 1714581000 | 476.5 | 1 | 0.21 | 470 | 477 | 470 | 101151 |
| 1714494600 | 475.5 | -0.5 | -0.11 | 477 | 477 | 472 | 133375 |
| 1714408200 | 476 | 3 | 0.63 | 467 | 477 | 467 | 168574 |
| 1714149000 | 473 | 0 | 0.00 | 474.5 | 474.5 | 470.5 | 143568 |
| 1714062600 | 473 | -0.5 | -0.11 | 467 | 475 | 467 | 76100 |
| 1713976200 | 473.5 | 0.5 | 0.11 | 474.5 | 475 | 470 | 157145 |
| 1713889800 | 473 | 5 | 1.07 | 470 | 475 | 464.5 | 201424 |
| 1713803400 | 468 | 2 | 0.43 | 466 | 470 | 465.5 | 103570 |
| 1713544200 | 466 | -4 | -0.85 | 464 | 466 | 464 | 83428 |
| 1713457800 | 470 | 4.5 | 0.97 | 463.5 | 475 | 463.5 | 77273 |
| 1713371400 | 465.5 | -1 | -0.21 | 467.5 | 467.5 | 463.5 | 87632 |
| 1713285000 | 466.5 | -3 | -0.64 | 467.5 | 469.5 | 466.5 | 121842 |
| 1713198600 | 469.5 | -14.5 | -3.00 | 486 | 486 | 468 | 252134 |
| 1712939400 | 484 | 9.5 | 2.00 | 478 | 487 | 477.5 | 250893 |
| 1712853000 | 474.5 | 2.5 | 0.53 | 472 | 478 | 472 | 174029 |
| 1712766600 | 472 | -2.5 | -0.53 | 469 | 474 | 469 | 397391 |
| 1712680200 | 474.5 | 5.5 | 1.17 | 467 | 475 | 467 | 175189 |
| 1712593800 | 469 | -4.5 | -0.95 | 470.5 | 475 | 469 | 129324 |
| 1712334600 | 473.5 | -1 | -0.21 | 479 | 479 | 467 | 126307 |
| 1712248200 | 474.5 | 6.5 | 1.39 | 462 | 476.5 | 462 | 236182 |
| 1712161800 | 468 | 4.5 | 0.97 | 467.5 | 469.5 | 463 | 1100105 |
| 1712075400 | 463.5 | 1.5 | 0.32 | 465 | 465.5 | 463.5 | 149253 |
| 1711647000 | 462 | 1 | 0.22 | 465 | 465 | 458 | 256219 |
| 1711560600 | 461 | 0 | 0.00 | 468 | 468 | 459.5 | 181503 |
| 1711474200 | 461 | 4.5 | 0.99 | 460 | 461.5 | 459 | 356954 |
| 1711387800 | 456.5 | -5 | -1.08 | 461 | 461 | 454.5 | 254617 |
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
