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 | 21 | 4.07766990291 | 515 | 536 | 512 | 153693 | 521.46998489 | DE |
| 4 | 21 | 4.07766990291 | 515 | 551 | 470 | 283795 | 512.03042811 | DE |
| 12 | -9 | -1.65137614679 | 545 | 585 | 470 | 252942 | 530.50003963 | DE |
| 26 | 41 | 8.28282828283 | 495 | 645 | 470 | 241473 | 555.95244087 | DE |
| 52 | 206 | 62.4242424242 | 330 | 645 | 318.5 | 258914 | 494.86362009 | DE |
| 156 | 372.5 | 227.828746177 | 163.5 | 645 | 105 | 167078 | 356.4142531 | DE |
| 260 | 442.5 | 473.262032086 | 93.5 | 645 | 37.5 | 135346 | 288.26839262 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 525 | 3 | 0.57 | 525 | 525 | 525 | 100227 |
| 1732037400 | 522 | -6 | -1.14 | 527 | 527 | 518 | 181765 |
| 1731951000 | 528 | 16 | 3.13 | 526 | 535 | 517 | 156064 |
| 1731691800 | 512 | -9 | -1.73 | 521 | 526 | 512 | 145995 |
| 1731605400 | 521 | 1 | 0.19 | 515 | 524 | 515 | 184412 |
| 1731519000 | 520 | 26 | 5.26 | 500 | 520 | 500 | 188163 |
| 1731432600 | 494 | -16 | -3.14 | 505 | 505 | 494 | 353691 |
| 1731346200 | 510 | -2 | -0.39 | 514 | 516 | 503 | 198523 |
| 1731087000 | 512 | 2 | 0.39 | 525 | 525 | 512 | 366856 |
| 1731000600 | 510 | -22 | -4.14 | 535 | 535 | 510 | 255263 |
| 1730914200 | 532 | 13 | 2.50 | 522 | 538 | 522 | 150822 |
| 1730827800 | 519 | 6 | 1.17 | 513 | 522 | 512 | 121597 |
| 1730741400 | 513 | -11 | -2.10 | 525 | 525 | 512 | 279417 |
| 1730482200 | 524 | -18 | -3.32 | 543 | 551 | 524 | 256969 |
| 1730395800 | 542 | 30 | 5.86 | 516 | 548 | 515 | 337654 |
| 1730309400 | 512 | 20 | 4.07 | 490 | 531 | 487.5 | 1193829 |
| 1730223000 | 492 | 3 | 0.61 | 490.5 | 495 | 470 | 617195 |
| 1730136600 | 489 | -19 | -3.74 | 510 | 510 | 486.5 | 261092 |
| 1729873800 | 508 | -8 | -1.55 | 516 | 516 | 505 | 206583 |
| 1729787400 | 516 | 0 | 0.00 | 515 | 516 | 508 | 119786 |
| 1729701000 | 516 | -19 | -3.55 | 535 | 535 | 513 | 132466 |
| 1729614600 | 535 | -5 | -0.93 | 536 | 536 | 535 | 153674 |
| 1729528200 | 540 | -14 | -2.53 | 553 | 553 | 536 | 188021 |
| 1729269000 | 554 | -7 | -1.25 | 561 | 561 | 553 | 55470 |
| 1729182600 | 561 | 1 | 0.18 | 560 | 575 | 560 | 109864 |
| 1729096200 | 560 | 0 | 0.00 | 565 | 565 | 558 | 128308 |
| 1729009800 | 560 | 18 | 3.32 | 538 | 567 | 538 | 207993 |
| 1728923400 | 542 | 30 | 5.86 | 511 | 548 | 511 | 330770 |
| 1728664200 | 512 | 3 | 0.59 | 509 | 515 | 509 | 132621 |
| 1728577800 | 509 | -6 | -1.17 | 515 | 515 | 504 | 574982 |
| 1728491400 | 515 | -1 | -0.19 | 513 | 528 | 513 | 105855 |
| 1728405000 | 516 | -4 | -0.77 | 522 | 522 | 502 | 222578 |
| 1728318600 | 520 | -22 | -4.06 | 546 | 546 | 514 | 254955 |
| 1728059400 | 542 | -14 | -2.52 | 555 | 559 | 542 | 82279 |
| 1727973000 | 556 | 4 | 0.72 | 556 | 560 | 555 | 172861 |
| 1727886600 | 552 | -18 | -3.16 | 570 | 570 | 552 | 191013 |
| 1727800200 | 570 | -2 | -0.35 | 572 | 576 | 565 | 135524 |
| 1727713800 | 572 | -10 | -1.72 | 582 | 582 | 572 | 219410 |
| 1727454600 | 582 | 1 | 0.17 | 581 | 584 | 581 | 410570 |
| 1727368200 | 581 | 1 | 0.17 | 585 | 585 | 581 | 153622 |
| 1727281800 | 580 | 4 | 0.69 | 576 | 585 | 575 | 191997 |
| 1727195400 | 576 | 1 | 0.17 | 575 | 578 | 575 | 224737 |
| 1727109000 | 575 | 30 | 5.50 | 558 | 577 | 558 | 392341 |
| 1726849800 | 545 | 25 | 4.81 | 522 | 545 | 522 | 328400 |
| 1726763400 | 520 | -16 | -2.99 | 535 | 535 | 518 | 637556 |
| 1726677000 | 536 | -12 | -2.19 | 554 | 559 | 535 | 369364 |
| 1726590600 | 548 | 32 | 6.20 | 547 | 578 | 524 | 930346 |
| 1726504200 | 516 | -24 | -4.44 | 548 | 548 | 512 | 298848 |
| 1726245000 | 540 | 20 | 3.85 | 517 | 544 | 517 | 120543 |
| 1726158600 | 520 | 20 | 4.00 | 516 | 526 | 509 | 335750 |
| 1726072200 | 500 | -64 | -11.35 | 561 | 561 | 484.5 | 731323 |
| 1725985800 | 564 | -10 | -1.74 | 572 | 572 | 556 | 51130 |
| 1725899400 | 574 | 28 | 5.13 | 549 | 575 | 549 | 209101 |
| 1725640200 | 546 | -14 | -2.50 | 550 | 551 | 545 | 148790 |
| 1725553800 | 560 | 15 | 2.75 | 545 | 560 | 545 | 41205 |
| 1725467400 | 545 | -5 | -0.91 | 542 | 545 | 542 | 36454 |
| 1725381000 | 550 | 10 | 1.85 | 545 | 555 | 545 | 51240 |
| 1725294600 | 540 | -6 | -1.10 | 546 | 546 | 540 | 149448 |
| 1725035400 | 546 | 1 | 0.18 | 545 | 557 | 541 | 215458 |
| 1724949000 | 545 | -3 | -0.55 | 545 | 545 | 533 | 173073 |
| 1724862600 | 548 | -26 | -4.53 | 571 | 571 | 542 | 186752 |
| 1724776200 | 574 | -14 | -2.38 | 584 | 584 | 571 | 127682 |
| 1724430600 | 588 | 4 | 0.68 | 586 | 589 | 584 | 219183 |
| 1724344200 | 584 | 28 | 5.04 | 555 | 584 | 555 | 149841 |
| 1724257800 | 556 | 22 | 4.12 | 534 | 557 | 533 | 276782 |
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
