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 | 29.5 | 5.48327137546 | 538 | 599 | 527 | 994477 | 571.95545146 | DE |
| 4 | -26 | -4.38079191238 | 593.5 | 599 | 509 | 982231 | 549.26848787 | DE |
| 12 | 52.5 | 10.1941747573 | 515 | 620 | 484.2 | 1050239 | 557.4659304 | DE |
| 26 | -131 | -18.7544738726 | 698.5 | 704 | 480.2 | 943457 | 561.39587255 | DE |
| 52 | -13.5 | -2.32358003442 | 581 | 749.5 | 480.2 | 1100207 | 612.73112486 | DE |
| 156 | 214.5 | 60.7648725212 | 353 | 749.5 | 294 | 1207534 | 467.68499531 | DE |
| 260 | 375.5 | 195.572916667 | 192 | 749.5 | 136 | 1050290 | 406.08834256 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 570 | -11.5 | -1.98 | 586.5 | 588 | 567 | 570156 |
| 1732037400 | 581.5 | -10.5 | -1.77 | 582 | 586 | 569 | 746662 |
| 1731951000 | 592 | 25.5 | 4.50 | 568.5 | 599 | 568.5 | 1385218 |
| 1731691800 | 566.5 | 24.5 | 4.52 | 542 | 577.5 | 537.5 | 1397209 |
| 1731605400 | 542 | 3 | 0.56 | 538 | 546 | 527 | 873140 |
| 1731519000 | 539 | 21.5 | 4.15 | 536 | 555 | 536 | 1541569 |
| 1731432600 | 517.5 | 4.5 | 0.88 | 513 | 523.5 | 511.5 | 967988 |
| 1731346200 | 513 | -7.5 | -1.44 | 524 | 526 | 512.5 | 592811 |
| 1731087000 | 520.5 | -10 | -1.89 | 530.5 | 534.5 | 519 | 768072 |
| 1731000600 | 530.5 | 3 | 0.57 | 530 | 535 | 523 | 778856 |
| 1730914200 | 527.5 | 10 | 1.93 | 526 | 539.5 | 516.5 | 994361 |
| 1730827800 | 517.5 | 2.5 | 0.49 | 515 | 522 | 509 | 740563 |
| 1730741400 | 515 | -27.5 | -5.07 | 539.5 | 540.5 | 515 | 1551142 |
| 1730482200 | 542.5 | 0.5 | 0.09 | 543 | 547 | 539.5 | 963196 |
| 1730395800 | 542 | -14 | -2.52 | 551 | 554 | 540 | 1077931 |
| 1730309400 | 556 | -7 | -1.24 | 559.5 | 563.5 | 550.5 | 1298376 |
| 1730223000 | 563 | -13.5 | -2.34 | 575 | 582.5 | 563 | 1006271 |
| 1730136600 | 576.5 | -11 | -1.87 | 585 | 585 | 571 | 675255 |
| 1729873800 | 587.5 | 2.5 | 0.43 | 585 | 590.5 | 581 | 965461 |
| 1729787400 | 585 | -8.5 | -1.43 | 593.5 | 596 | 581 | 750384 |
| 1729701000 | 593.5 | -19 | -3.10 | 617 | 617 | 593.5 | 1974207 |
| 1729614600 | 612.5 | 8 | 1.32 | 604 | 612.5 | 602.5 | 2774644 |
| 1729528200 | 604.5 | 7.5 | 1.26 | 600 | 620 | 600 | 2351221 |
| 1729269000 | 597 | 6.5 | 1.10 | 590 | 602 | 585 | 894533 |
| 1729182600 | 590.5 | 5.5 | 0.94 | 585 | 608 | 584.5 | 2212929 |
| 1729096200 | 585 | 30.5 | 5.50 | 555 | 586.5 | 551.5 | 1585407 |
| 1729009800 | 554.5 | -10.5 | -1.86 | 566.5 | 566.5 | 551 | 1255949 |
| 1728923400 | 565 | 0.5 | 0.09 | 565 | 567.5 | 557.5 | 473715 |
| 1728664200 | 564.5 | -9.5 | -1.66 | 574 | 576 | 563.5 | 302826 |
| 1728577800 | 574 | -2.5 | -0.43 | 575.5 | 580 | 570 | 384049 |
| 1728491400 | 576.5 | 4.5 | 0.79 | 575.5 | 581.5 | 574 | 689296 |
| 1728405000 | 572 | -9 | -1.55 | 576.5 | 580 | 571 | 546323 |
| 1728318600 | 581 | -4.5 | -0.77 | 589 | 589.5 | 581 | 632532 |
| 1728059400 | 585.5 | 2 | 0.34 | 581 | 590 | 578 | 1053235 |
| 1727973000 | 583.5 | 11 | 1.92 | 572.5 | 588 | 570 | 868931 |
| 1727886600 | 572.5 | 8 | 1.42 | 566 | 579 | 562 | 784994 |
| 1727800200 | 564.5 | 5.5 | 0.98 | 564.5 | 574.5 | 557.5 | 633274 |
| 1727713800 | 559 | -16 | -2.78 | 578 | 584 | 559 | 1696054 |
| 1727454600 | 575 | 7.5 | 1.32 | 568 | 579.5 | 568 | 480410 |
| 1727368200 | 567.5 | -2.5 | -0.44 | 581.5 | 581.5 | 564 | 1061761 |
| 1727281800 | 570 | 5 | 0.88 | 566 | 576 | 562.5 | 899131 |
| 1727195400 | 565 | 10 | 1.80 | 566.5 | 586 | 562.5 | 2021287 |
| 1727109000 | 555 | -3 | -0.54 | 561 | 566 | 547 | 1666991 |
| 1726849800 | 558 | 20 | 3.72 | 537 | 561.5 | 524.5 | 3268846 |
| 1726763400 | 538 | 8 | 1.51 | 537 | 541.5 | 529.5 | 1076737 |
| 1726677000 | 530 | -2 | -0.38 | 523.5 | 533 | 523 | 1344892 |
| 1726590600 | 532 | 8.5 | 1.62 | 533 | 534 | 524.5 | 688529 |
| 1726504200 | 523.5 | -0.5 | -0.10 | 526 | 531 | 521.5 | 855936 |
| 1726245000 | 524 | -11 | -2.06 | 530 | 537.5 | 522.5 | 770717 |
| 1726158600 | 535 | 8 | 1.52 | 538 | 545 | 530 | 864699 |
| 1726072200 | 527 | 17 | 3.33 | 514 | 530 | 503 | 963964 |
| 1725985800 | 510 | 16.6 | 3.36 | 495 | 513.5 | 492.4 | 835589 |
| 1725899400 | 493.4 | 9.2 | 1.90 | 486.2 | 495.2 | 486 | 534714 |
| 1725640200 | 484.2 | -12.6 | -2.54 | 497.4 | 502.5 | 484.2 | 743847 |
| 1725553800 | 496.8 | -0.2 | -0.04 | 501 | 507.5 | 496.8 | 616883 |
| 1725467400 | 497 | -3.5 | -0.70 | 494 | 502.5 | 490.2 | 580892 |
| 1725381000 | 500.5 | -20.5 | -3.93 | 520 | 522 | 498 | 768360 |
| 1725294600 | 521 | -5 | -0.95 | 527.5 | 527.5 | 517.5 | 320375 |
| 1725035400 | 526 | 0 | 0.00 | 530 | 531.5 | 520 | 1087350 |
| 1724949000 | 526 | 12.5 | 2.43 | 515 | 529.5 | 513.5 | 792147 |
| 1724862600 | 513.5 | -17.5 | -3.30 | 535 | 535.5 | 513.5 | 741747 |
| 1724776200 | 531 | -13.5 | -2.48 | 549.5 | 549.5 | 522 | 1367741 |
| 1724430600 | 544.5 | 33.5 | 6.56 | 520 | 550 | 518.5 | 1333905 |
| 1724344200 | 511 | -4 | -0.78 | 509 | 516.5 | 505 | 485568 |
| 1724257800 | 515 | 7.5 | 1.48 | 508.5 | 515 | 502 | 529311 |
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
