We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 55 | 10.6796116505 | 515 | 595 | 496 | 1072094 | 565.23734868 | DE |
| 4 | 170 | 42.5 | 400 | 595 | 392 | 906698 | 481.01960001 | DE |
| 12 | 246 | 75.9259259259 | 324 | 595 | 308 | 642802 | 421.12201301 | DE |
| 26 | 220 | 62.8571428571 | 350 | 595 | 294 | 381738 | 400.40830297 | DE |
| 52 | 344 | 152.212389381 | 226 | 595 | 194 | 288372 | 354.89949241 | DE |
| 156 | 482.5 | 551.428571429 | 87.5 | 595 | 28 | 123395 | 316.59834036 | DE |
| 260 | 463.5 | 435.211267606 | 106.5 | 595 | 28 | 317591 | 178.84244769 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 570 | 0 | 0.00 | 575 | 590 | 565 | 383882 |
| 1739467800 | 570 | 0 | 0.00 | 580 | 595 | 565 | 557238 |
| 1739381400 | 570 | 0 | 0.00 | 575 | 585 | 550 | 1166166 |
| 1739295000 | 570 | 0 | 0.00 | 575 | 585 | 565 | 1748119 |
| 1739208600 | 570 | 40 | 7.55 | 545 | 575 | 545 | 1250694 |
| 1738949400 | 530 | 15 | 2.91 | 515 | 535 | 496 | 638251 |
| 1738863000 | 515 | 17 | 3.41 | 500 | 520 | 500 | 243407 |
| 1738776600 | 498 | 0 | 0.00 | 505 | 510 | 494 | 1702906 |
| 1738690200 | 498 | 10 | 2.05 | 494 | 505 | 482 | 704904 |
| 1738603800 | 488 | 18 | 3.83 | 470 | 492 | 464 | 1448471 |
| 1738344600 | 470 | 32 | 7.31 | 440 | 486 | 440 | 1258148 |
| 1738258200 | 438 | 24 | 5.80 | 414 | 438 | 414 | 2114928 |
| 1738171800 | 414 | -4 | -0.96 | 408 | 420 | 408 | 385385 |
| 1738085400 | 418 | 10 | 2.45 | 410 | 418 | 408 | 660841 |
| 1737999000 | 408 | 0 | 0.00 | 404 | 422 | 404 | 162487 |
| 1737739800 | 408 | 12 | 3.03 | 394 | 408 | 392 | 210679 |
| 1737653400 | 396 | -10 | -2.46 | 410 | 410 | 396 | 544691 |
| 1737567000 | 406 | 8 | 2.01 | 398 | 406 | 392 | 1637233 |
| 1737480600 | 398 | 6 | 1.53 | 392 | 402 | 392 | 1092241 |
| 1737394200 | 392 | -6 | -1.51 | 400 | 400 | 392 | 154085 |
| 1737135000 | 398 | -2 | -0.50 | 400 | 404 | 394 | 453095 |
| 1737048600 | 400 | -2 | -0.50 | 406 | 406 | 390 | 378187 |
| 1736962200 | 402 | 6 | 1.52 | 402 | 406 | 400 | 214458 |
| 1736875800 | 396 | -2 | -0.50 | 400 | 404 | 392 | 513496 |
| 1736789400 | 398 | 2 | 0.51 | 400 | 402 | 390 | 376749 |
| 1736530200 | 396 | -20 | -4.81 | 418 | 420 | 396 | 191866 |
| 1736443800 | 416 | 8 | 1.96 | 410 | 418 | 402 | 206524 |
| 1736357400 | 408 | -16 | -3.77 | 424 | 424 | 408 | 474040 |
| 1736271000 | 424 | 2 | 0.47 | 422 | 426 | 410 | 817487 |
| 1736184600 | 422 | -2 | -0.47 | 424 | 430 | 416 | 1419300 |
| 1735925400 | 424 | 0 | 0.00 | 426 | 430 | 408 | 296772 |
| 1735839000 | 424 | 6 | 1.44 | 416 | 432 | 416 | 259995 |
| 1735666200 | 418 | 10 | 2.45 | 410 | 418 | 410 | 49102 |
| 1735579800 | 408 | 2 | 0.49 | 414 | 414 | 392 | 180894 |
| 1735320600 | 406 | 0 | 0.00 | 408 | 434 | 406 | 376816 |
| 1735061400 | 406 | 26 | 6.84 | 388 | 408 | 382 | 159534 |
| 1734975000 | 380 | 64 | 20.25 | 320 | 382 | 318 | 3038386 |
| 1734715800 | 316 | 2 | 0.64 | 316 | 322 | 314 | 828750 |
| 1734629400 | 314 | -4 | -1.26 | 320 | 320 | 312 | 104035 |
| 1734543000 | 318 | 4 | 1.27 | 314 | 322 | 308 | 202869 |
| 1734456600 | 314 | -6 | -1.88 | 326 | 334 | 314 | 64471 |
| 1734370200 | 320 | 0 | 0.00 | 328 | 328 | 316 | 169731 |
| 1734111000 | 320 | 0 | 0.00 | 334 | 334 | 318 | 192225 |
| 1734024600 | 320 | -4 | -1.23 | 334 | 334 | 318 | 498420 |
| 1733938200 | 324 | -6 | -1.82 | 342 | 342 | 324 | 103302 |
| 1733851800 | 330 | -4 | -1.20 | 334 | 338 | 330 | 5428 |
| 1733765400 | 334 | -4 | -1.18 | 344 | 344 | 332 | 149228 |
| 1733506200 | 338 | 0 | 0.00 | 338 | 338 | 332 | 50577 |
| 1733419800 | 338 | -8 | -2.31 | 342 | 346 | 336 | 119011 |
| 1733333400 | 346 | -2 | -0.57 | 350 | 350 | 342 | 36651 |
| 1733247000 | 348 | -4 | -1.14 | 350 | 358 | 346 | 130483 |
| 1733160600 | 352 | 4 | 1.15 | 358 | 360 | 350 | 1150750 |
| 1732901400 | 348 | -4 | -1.14 | 352 | 360 | 346 | 92530 |
| 1732815000 | 352 | 2 | 0.57 | 358 | 364 | 352 | 99942 |
| 1732728600 | 350 | -2 | -0.57 | 350 | 358 | 350 | 1089997 |
| 1732642200 | 352 | 30 | 9.32 | 328 | 352 | 324 | 161324 |
| 1732555800 | 322 | -6 | -1.83 | 330 | 334 | 320 | 764517 |
| 1732296600 | 328 | 2 | 0.61 | 324 | 328 | 324 | 2090363 |
| 1732210200 | 326 | 2 | 0.62 | 326 | 328 | 324 | 805917 |
| 1732123800 | 324 | 12 | 3.85 | 312 | 330 | 312 | 77369 |
| 1732037400 | 312 | 4 | 1.30 | 310 | 312 | 304 | 1563791 |
| 1731951000 | 308 | 2 | 0.65 | 298 | 310 | 298 | 473944 |
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
