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 | 0.4 | 0.0916170407696 | 436.6 | 454.6 | 426.8 | 314650 | 442.60375541 | DE |
| 4 | 3.6 | 0.830641439779 | 433.4 | 457.8 | 404.6 | 455620 | 431.58148296 | DE |
| 12 | 42.2 | 10.6889564336 | 394.8 | 499 | 367.2 | 675111 | 443.75122902 | DE |
| 26 | 18 | 4.29594272076 | 419 | 499 | 361 | 638929 | 421.92977093 | DE |
| 52 | -183 | -29.5161290323 | 620 | 728 | 324 | 945002 | 409.77286206 | DE |
| 156 | -1035 | -70.3125 | 1472 | 1600 | 324 | 865239 | 684.99658426 | DE |
| 260 | 149 | 51.7361111111 | 288 | 1600 | 170.8 | 855539 | 644.1770177 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 441.6 | -8.4 | -1.87 | 450 | 453.4 | 436.2 | 343663 |
| 1732037400 | 450 | 13.8 | 3.16 | 435.2 | 451.6 | 426.8 | 321820 |
| 1731951000 | 436.2 | -5.2 | -1.18 | 454.6 | 454.6 | 433.8 | 274831 |
| 1731691800 | 441.4 | -1.4 | -0.32 | 453 | 453 | 440.6 | 285404 |
| 1731605400 | 442.8 | 4.8 | 1.10 | 436.6 | 450.8 | 431 | 347532 |
| 1731519000 | 438 | 13.6 | 3.20 | 421.2 | 441.6 | 421 | 508362 |
| 1731432600 | 424.4 | -14 | -3.19 | 432.6 | 432.6 | 412.6 | 651391 |
| 1731346200 | 438.4 | 9.2 | 2.14 | 421 | 445.6 | 421 | 389359 |
| 1731087000 | 429.2 | -3.4 | -0.79 | 439.6 | 439.6 | 418.4 | 581464 |
| 1731000600 | 432.6 | 14.6 | 3.49 | 411 | 434.2 | 411 | 380762 |
| 1730914200 | 418 | 8.4 | 2.05 | 415.6 | 433.8 | 409.6 | 498196 |
| 1730827800 | 409.6 | -3.4 | -0.82 | 407.6 | 420.4 | 407.6 | 272874 |
| 1730741400 | 413 | -5 | -1.20 | 412.4 | 424.2 | 412.4 | 198978 |
| 1730482200 | 418 | 11 | 2.70 | 405.4 | 420 | 404.6 | 608474 |
| 1730395800 | 407 | -24.6 | -5.70 | 427.2 | 437.8 | 406 | 887653 |
| 1730309400 | 431.6 | -15.6 | -3.49 | 448.8 | 449.4 | 431.6 | 484242 |
| 1730223000 | 447.2 | 1.4 | 0.31 | 445.2 | 450.2 | 440.6 | 380527 |
| 1730136600 | 445.8 | -10.2 | -2.24 | 456 | 457.8 | 443.8 | 328227 |
| 1729873800 | 456 | 20.2 | 4.64 | 438.6 | 456 | 437.8 | 622232 |
| 1729787400 | 435.8 | 2.4 | 0.55 | 433.4 | 443 | 432.2 | 746406 |
| 1729701000 | 433.4 | -3.4 | -0.78 | 446.4 | 463 | 430.4 | 313299 |
| 1729614600 | 436.8 | 4 | 0.92 | 430 | 438.6 | 425.4 | 1061127 |
| 1729528200 | 432.8 | -17.2 | -3.82 | 452.8 | 455.6 | 432.4 | 356329 |
| 1729269000 | 450 | -13.2 | -2.85 | 461.6 | 467.4 | 443.4 | 362801 |
| 1729182600 | 463.2 | 11 | 2.43 | 451.8 | 463.2 | 449.4 | 487060 |
| 1729096200 | 452.2 | 8.8 | 1.98 | 435 | 452.2 | 429 | 394357 |
| 1729009800 | 443.4 | -22.6 | -4.85 | 456.4 | 464 | 439.4 | 404971 |
| 1728923400 | 466 | -2 | -0.43 | 467.8 | 472.6 | 460 | 2117134 |
| 1728664200 | 468 | 4.6 | 0.99 | 465.4 | 469.8 | 461 | 174913 |
| 1728577800 | 463.4 | -6.6 | -1.40 | 460.6 | 470.6 | 460.6 | 534444 |
| 1728491400 | 470 | -0.4 | -0.09 | 468 | 475.8 | 467 | 374137 |
| 1728405000 | 470.4 | -2.8 | -0.59 | 466 | 471.8 | 457.8 | 293000 |
| 1728318600 | 473.2 | -8.4 | -1.74 | 481.6 | 482.6 | 467.4 | 990332 |
| 1728059400 | 481.6 | 25.2 | 5.52 | 458.4 | 482 | 458.4 | 512898 |
| 1727973000 | 456.4 | -1.6 | -0.35 | 450 | 459.6 | 446.6 | 605014 |
| 1727886600 | 458 | -4.2 | -0.91 | 466.6 | 466.6 | 456.6 | 469290 |
| 1727800200 | 462.2 | -14.8 | -3.10 | 468 | 472.2 | 456.6 | 3333700 |
| 1727713800 | 477 | -8.8 | -1.81 | 480.4 | 487.4 | 471.8 | 525410 |
| 1727454600 | 485.8 | 12.4 | 2.62 | 485 | 499 | 474.4 | 4721866 |
| 1727368200 | 473.4 | 47.4 | 11.13 | 438.4 | 474.8 | 438.4 | 2484749 |
| 1727281800 | 426 | 19.6 | 4.82 | 407.2 | 426 | 405.4 | 591586 |
| 1727195400 | 406.4 | 1.4 | 0.35 | 409.2 | 411.4 | 402.8 | 232478 |
| 1727109000 | 405 | 6.4 | 1.61 | 412.2 | 412.2 | 395 | 211197 |
| 1726849800 | 398.6 | -12.4 | -3.02 | 410.2 | 410.2 | 396 | 959057 |
| 1726763400 | 411 | 17.8 | 4.53 | 401.8 | 411.2 | 401.8 | 441849 |
| 1726677000 | 393.2 | -9.6 | -2.38 | 405 | 406.6 | 389.4 | 1007357 |
| 1726590600 | 402.8 | 12.2 | 3.12 | 390.6 | 412.8 | 390.6 | 745995 |
| 1726504200 | 390.6 | -1.4 | -0.36 | 394.8 | 394.8 | 385 | 154878 |
| 1726245000 | 392 | 19.6 | 5.26 | 377.8 | 397.6 | 377.8 | 259954 |
| 1726158600 | 372.4 | 4.2 | 1.14 | 380.2 | 384 | 372.4 | 208325 |
| 1726072200 | 368.2 | -2 | -0.54 | 372 | 377.8 | 368.2 | 256427 |
| 1725985800 | 370.2 | -3 | -0.80 | 383.2 | 384.2 | 367.2 | 259684 |
| 1725899400 | 373.2 | -0.2 | -0.05 | 377.6 | 384.4 | 372.4 | 314047 |
| 1725640200 | 373.4 | -6.8 | -1.79 | 380.4 | 381.4 | 368 | 506072 |
| 1725553800 | 380.2 | -6.6 | -1.71 | 384 | 387 | 376.8 | 326218 |
| 1725467400 | 386.8 | -13.4 | -3.35 | 389.8 | 399.2 | 384 | 307766 |
| 1725381000 | 400.2 | 23.8 | 6.32 | 402 | 419 | 391.4 | 764120 |
| 1725294600 | 376.4 | -19 | -4.81 | 392.2 | 402.2 | 376.4 | 530110 |
| 1725035400 | 395.4 | 6.4 | 1.65 | 385 | 401.2 | 385 | 643027 |
| 1724949000 | 389 | -6 | -1.52 | 394.8 | 399 | 387 | 347652 |
| 1724862600 | 395 | -14.4 | -3.52 | 401 | 404.4 | 389 | 291872 |
| 1724776200 | 409.4 | -4.4 | -1.06 | 413.8 | 413.8 | 402.8 | 197262 |
| 1724430600 | 413.8 | 9.4 | 2.32 | 407.2 | 415.2 | 403.6 | 225140 |
| 1724344200 | 404.4 | -1.6 | -0.39 | 393.2 | 414.4 | 393.2 | 316149 |
| 1724257800 | 406 | 24 | 6.28 | 376 | 406 | 376 | 429760 |
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
