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 | -11 | -2.85714285714 | 385 | 395 | 366 | 532045 | 373.41317138 | DE |
| 4 | 33 | 9.67741935484 | 341 | 413 | 341 | 1080032 | 372.54897616 | DE |
| 12 | 17 | 4.7619047619 | 357 | 413 | 310 | 1040756 | 350.80246257 | DE |
| 26 | 84 | 28.9655172414 | 290 | 413 | 282 | 1237591 | 328.32075412 | DE |
| 52 | 143 | 61.9047619048 | 231 | 413 | 225 | 1096645 | 311.82391393 | DE |
| 156 | 248.5 | 198.007968127 | 125.5 | 413 | 114.5 | 619254 | 256.20100646 | DE |
| 260 | 239 | 177.037037037 | 135 | 413 | 103 | 515861 | 219.56287649 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 371 | -4 | -1.07 | 380 | 380 | 368 | 473985 |
| 1741023000 | 375 | 5 | 1.35 | 370 | 377 | 366 | 414790 |
| 1740763800 | 370 | -10 | -2.63 | 376 | 379 | 370 | 1195867 |
| 1740677400 | 380 | -3 | -0.78 | 395 | 395 | 377 | 316897 |
| 1740591000 | 383 | 0 | 0.00 | 385 | 388 | 383 | 258684 |
| 1740504600 | 383 | -2 | -0.52 | 386 | 391 | 383 | 1197973 |
| 1740418200 | 385 | -4 | -1.03 | 393 | 400 | 383 | 1030522 |
| 1740159000 | 389 | -9 | -2.26 | 401 | 401 | 389 | 644690 |
| 1740072600 | 398 | -8 | -1.97 | 410 | 413 | 394 | 595888 |
| 1739986200 | 406 | 1 | 0.25 | 390 | 408 | 390 | 596001 |
| 1739899800 | 405 | 1 | 0.25 | 403 | 410 | 399 | 733357 |
| 1739813400 | 404 | 14 | 3.59 | 390 | 404 | 385 | 1501671 |
| 1739554200 | 390 | 43 | 12.39 | 373 | 397 | 372 | 3388795 |
| 1739467800 | 347 | -3 | -0.86 | 345 | 349 | 343 | 3758739 |
| 1739381400 | 350 | -5 | -1.41 | 355 | 359 | 349 | 1834002 |
| 1739295000 | 355 | -3 | -0.84 | 358 | 362 | 352 | 2582144 |
| 1739208600 | 358 | 7 | 1.99 | 365 | 365 | 350 | 370541 |
| 1738949400 | 351 | 0 | 0.00 | 351 | 353 | 348 | 164995 |
| 1738863000 | 351 | 1 | 0.29 | 350 | 356 | 344 | 324415 |
| 1738776600 | 350 | 6 | 1.74 | 341 | 350 | 341 | 216676 |
| 1738690200 | 344 | -1 | -0.29 | 350 | 350 | 342 | 193660 |
| 1738603800 | 345 | -3 | -0.86 | 346 | 348 | 341 | 164123 |
| 1738344600 | 348 | 3 | 0.87 | 330 | 349 | 330 | 520473 |
| 1738258200 | 345 | 2 | 0.58 | 343 | 347 | 342 | 4158595 |
| 1738171800 | 343 | -2 | -0.58 | 345 | 347 | 340 | 325893 |
| 1738085400 | 345 | 5 | 1.47 | 341 | 346 | 339 | 507559 |
| 1737999000 | 340 | -3 | -0.87 | 330 | 343 | 330 | 474050 |
| 1737739800 | 343 | 3 | 0.88 | 340 | 344 | 337 | 252711 |
| 1737653400 | 340 | 3 | 0.89 | 336 | 344 | 336 | 2082272 |
| 1737567000 | 337 | 4 | 1.20 | 330 | 339 | 330 | 2485298 |
| 1737480600 | 333 | 1 | 0.30 | 340 | 340 | 333 | 339273 |
| 1737394200 | 332 | -1 | -0.30 | 330 | 337 | 330 | 331123 |
| 1737135000 | 333 | -4 | -1.19 | 334 | 340 | 333 | 450901 |
| 1737048600 | 337 | 6 | 1.81 | 332 | 341 | 331 | 1890251 |
| 1736962200 | 331 | 9 | 2.80 | 323 | 331 | 321 | 376524 |
| 1736875800 | 322 | 5 | 1.58 | 320 | 325 | 313 | 417782 |
| 1736789400 | 317 | 4 | 1.28 | 310 | 317 | 310 | 2787091 |
| 1736530200 | 313 | -12 | -3.69 | 326 | 326 | 313 | 1117834 |
| 1736443800 | 325 | -2 | -0.61 | 324 | 325 | 318 | 2732220 |
| 1736357400 | 327 | -2 | -0.61 | 329 | 331 | 324 | 535873 |
| 1736271000 | 329 | -13 | -3.80 | 340 | 344 | 328 | 3297118 |
| 1736184600 | 342 | -4 | -1.16 | 348 | 350 | 341 | 411394 |
| 1735925400 | 346 | 4 | 1.17 | 334 | 346 | 334 | 423215 |
| 1735839000 | 342 | 1 | 0.29 | 350 | 350 | 337 | 132505 |
| 1735666200 | 341 | 1 | 0.29 | 334 | 344 | 334 | 87163 |
| 1735579800 | 340 | -4 | -1.16 | 355 | 355 | 335 | 197259 |
| 1735320600 | 344 | -5 | -1.43 | 340 | 347 | 340 | 229763 |
| 1735061400 | 349 | 5 | 1.45 | 340 | 350 | 340 | 126648 |
| 1734975000 | 344 | -2 | -0.58 | 355 | 355 | 342 | 276566 |
| 1734715800 | 346 | -4 | -1.14 | 347 | 351 | 343 | 2125397 |
| 1734629400 | 350 | 2 | 0.57 | 360 | 360 | 343 | 737888 |
| 1734543000 | 348 | -2 | -0.57 | 347 | 354 | 345 | 1125689 |
| 1734456600 | 350 | -4 | -1.13 | 348 | 353 | 348 | 208318 |
| 1734370200 | 354 | 2 | 0.57 | 357 | 357 | 352 | 334470 |
| 1734111000 | 352 | -2 | -0.56 | 348 | 354 | 348 | 2682438 |
| 1734024600 | 354 | 4 | 1.14 | 349 | 357 | 349 | 2711792 |
| 1733938200 | 350 | -5 | -1.41 | 357 | 357 | 349 | 471311 |
| 1733851800 | 355 | -1 | -0.28 | 357 | 357 | 353 | 193638 |
| 1733765400 | 356 | -7 | -1.93 | 363 | 365 | 351 | 2545746 |
| 1733506200 | 363 | 11 | 3.13 | 353 | 363 | 352 | 3203398 |
| 1733419800 | 352 | -1 | -0.28 | 353 | 354 | 351 | 950560 |
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
