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 | 3 | 0.783289817232 | 383 | 414 | 379 | 876685 | 393.46517759 | DE |
| 4 | 31 | 8.7323943662 | 355 | 414 | 343 | 605700 | 382.94130654 | DE |
| 12 | -71 | -15.5361050328 | 457 | 495 | 343 | 720872 | 392.52174495 | DE |
| 26 | -128 | -24.9027237354 | 514 | 518 | 343 | 819619 | 419.4914195 | DE |
| 52 | -789 | -67.1489361702 | 1175 | 1180 | 343 | 794571 | 534.20648688 | DE |
| 156 | -859 | -68.9959839357 | 1245 | 1397.5 | 343 | 464843 | 737.03180955 | DE |
| 260 | -377 | -49.4102228047 | 763 | 1635 | 343 | 390325 | 826.83132997 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 386 | 2 | 0.52 | 389 | 394 | 384 | 490251 |
| 1740504600 | 384 | -5 | -1.29 | 390 | 391 | 379 | 1080689 |
| 1740418200 | 389 | -10 | -2.51 | 400 | 402 | 387 | 557688 |
| 1740159000 | 399 | -1 | -0.25 | 400 | 414 | 396 | 1005830 |
| 1740072600 | 400 | 5 | 1.27 | 393 | 407 | 393 | 896521 |
| 1739986200 | 395 | 7 | 1.80 | 383 | 398 | 383 | 842699 |
| 1739899800 | 388 | 13 | 3.47 | 385 | 388 | 372 | 424025 |
| 1739813400 | 375 | 3 | 0.81 | 385 | 385 | 370 | 270956 |
| 1739554200 | 372 | -1 | -0.27 | 387 | 387 | 369 | 192819 |
| 1739467800 | 373 | 10 | 2.75 | 367 | 373 | 362 | 367665 |
| 1739381400 | 363 | -11 | -2.94 | 374 | 383 | 363 | 193382 |
| 1739295000 | 374 | -18 | -4.59 | 395 | 395 | 370 | 477224 |
| 1739208600 | 392 | 9 | 2.35 | 380 | 394 | 380 | 291841 |
| 1738949400 | 383 | -11 | -2.79 | 392 | 396 | 377 | 495448 |
| 1738863000 | 394 | 8 | 2.07 | 388 | 401 | 388 | 689317 |
| 1738776600 | 386 | 11 | 2.93 | 376 | 390 | 373 | 509248 |
| 1738690200 | 375 | 13 | 3.59 | 375 | 391 | 343 | 2008688 |
| 1738603800 | 362 | -24 | -6.22 | 370 | 375 | 355 | 562446 |
| 1738344600 | 386 | 8 | 2.12 | 376 | 386 | 371 | 304260 |
| 1738258200 | 378 | 26 | 7.39 | 359 | 378 | 356 | 457513 |
| 1738171800 | 352 | -4 | -1.12 | 355 | 362 | 348 | 485731 |
| 1738085400 | 356 | -3 | -0.84 | 365 | 366 | 354 | 435563 |
| 1737999000 | 359 | -10 | -2.71 | 380 | 380 | 353 | 905410 |
| 1737739800 | 369 | 11 | 3.07 | 352 | 372 | 352 | 4554768 |
| 1737653400 | 358 | -3 | -0.83 | 361 | 377 | 350 | 586577 |
| 1737567000 | 361 | -7 | -1.90 | 372 | 375 | 358 | 651097 |
| 1737480600 | 368 | -19 | -4.91 | 390 | 390 | 366 | 842167 |
| 1737394200 | 387 | 3 | 0.78 | 386 | 391 | 383 | 1299882 |
| 1737135000 | 384 | 2 | 0.52 | 392 | 392 | 378 | 494942 |
| 1737048600 | 382 | 4 | 1.06 | 378 | 383 | 373 | 456662 |
| 1736962200 | 378 | 10 | 2.72 | 368 | 380 | 368 | 357476 |
| 1736875800 | 368 | -4 | -1.08 | 375 | 381 | 367 | 417752 |
| 1736789400 | 372 | -8 | -2.11 | 377 | 379 | 367 | 960114 |
| 1736530200 | 380 | -2 | -0.52 | 383 | 384 | 373 | 728565 |
| 1736443800 | 382 | 2 | 0.53 | 381 | 390 | 378 | 3855377 |
| 1736357400 | 380 | -15 | -3.80 | 391 | 396 | 379 | 728041 |
| 1736271000 | 395 | -8 | -1.99 | 402 | 404 | 392 | 1459369 |
| 1736184600 | 403 | -5 | -1.23 | 400 | 414 | 400 | 497106 |
| 1735925400 | 408 | -9 | -2.16 | 419 | 420 | 405 | 519750 |
| 1735839000 | 417 | 2 | 0.48 | 418 | 423 | 415 | 159452 |
| 1735666200 | 415 | 1 | 0.24 | 420 | 420 | 413 | 53043 |
| 1735579800 | 414 | 0 | 0.00 | 414 | 416 | 404 | 310997 |
| 1735320600 | 414 | -4 | -0.96 | 428 | 428 | 412 | 418089 |
| 1735061400 | 418 | 3 | 0.72 | 414 | 422 | 414 | 81863 |
| 1734975000 | 415 | 10 | 2.47 | 405 | 417 | 402 | 213324 |
| 1734715800 | 405 | 1 | 0.25 | 405 | 413 | 397 | 1068467 |
| 1734629400 | 404 | -15 | -3.58 | 415 | 419 | 404 | 686707 |
| 1734543000 | 419 | -1 | -0.24 | 420 | 428 | 417 | 186017 |
| 1734456600 | 420 | -29 | -6.46 | 440 | 449 | 416 | 656219 |
| 1734370200 | 449 | 2 | 0.45 | 450 | 453 | 443 | 432903 |
| 1734111000 | 447 | -10 | -2.19 | 458 | 463 | 440 | 547342 |
| 1734024600 | 457 | -5 | -1.08 | 479 | 479 | 454 | 666006 |
| 1733938200 | 462 | -16 | -3.35 | 492 | 492 | 462 | 704881 |
| 1733851800 | 478 | -4 | -0.83 | 482 | 487 | 473 | 602883 |
| 1733765400 | 482 | 12 | 2.55 | 465 | 495 | 465 | 553353 |
| 1733506200 | 470 | 20 | 4.44 | 449 | 472 | 442 | 258172 |
| 1733419800 | 450 | 6 | 1.35 | 444 | 450 | 440 | 239615 |
| 1733333400 | 444 | 8 | 1.83 | 457 | 457 | 436 | 1385737 |
| 1733247000 | 436 | -9 | -2.02 | 458 | 458 | 435 | 1339168 |
| 1733160600 | 445 | 4 | 0.91 | 441 | 445 | 433 | 442178 |
| 1732901400 | 441 | 5 | 1.15 | 430 | 444 | 430 | 570819 |
| 1732815000 | 436 | -14 | -3.11 | 444 | 451 | 434 | 661347 |
| 1732728600 | 450 | 18 | 4.17 | 421 | 450 | 421 | 571389 |
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
