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 | -11 | -2.32067510549 | 474 | 474 | 452.5 | 447364 | 458.219611 | DE |
| 4 | -18 | -3.7422037422 | 481 | 487 | 452.5 | 340818 | 471.08768709 | DE |
| 12 | -2 | -0.430107526882 | 465 | 487 | 451.5 | 281099 | 469.55227554 | DE |
| 26 | 47 | 11.2980769231 | 416 | 487 | 400.5 | 284687 | 445.895565 | DE |
| 52 | 67 | 16.9191919192 | 396 | 487 | 353 | 277173 | 416.6917552 | DE |
| 156 | -19 | -3.94190871369 | 482 | 588 | 339 | 202530 | 427.83327023 | DE |
| 260 | 101 | 27.9005524862 | 362 | 588 | 210 | 204253 | 412.96917917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718901000 | 463 | 5 | 1.09 | 455 | 464 | 455 | 455869 |
| 1718814600 | 458 | 0 | 0.00 | 458 | 460 | 455.5 | 419814 |
| 1718728200 | 458 | 4.5 | 0.99 | 457 | 459.5 | 457 | 724869 |
| 1718641800 | 453.5 | -1.5 | -0.33 | 460 | 460 | 453.5 | 468951 |
| 1718382600 | 455 | -11 | -2.36 | 464 | 464 | 452.5 | 216726 |
| 1718296200 | 466 | -7.5 | -1.58 | 474 | 474 | 465 | 406461 |
| 1718209800 | 473.5 | 4 | 0.85 | 468 | 473.5 | 466 | 253847 |
| 1718123400 | 469.5 | -2.5 | -0.53 | 473 | 475 | 468 | 406889 |
| 1718037000 | 472 | -7 | -1.46 | 475 | 475 | 471.5 | 525770 |
| 1717777800 | 479 | -2.5 | -0.52 | 482 | 482 | 477 | 346820 |
| 1717691400 | 481.5 | 2.5 | 0.52 | 482 | 482.5 | 478.5 | 543792 |
| 1717605000 | 479 | 1 | 0.21 | 481.5 | 481.5 | 478.5 | 112180 |
| 1717518600 | 478 | -5 | -1.04 | 480 | 480 | 476.5 | 471734 |
| 1717432200 | 483 | 0 | 0.00 | 486.5 | 486.5 | 482.5 | 311857 |
| 1717173000 | 483 | 3 | 0.63 | 480 | 483.5 | 480 | 54070 |
| 1717086600 | 480 | 3 | 0.63 | 475.5 | 481 | 474 | 268283 |
| 1717000200 | 477 | -5 | -1.04 | 479.5 | 480 | 474.5 | 267429 |
| 1716913800 | 482 | -0.5 | -0.10 | 483 | 487 | 481.5 | 123810 |
| 1716568200 | 482.5 | 0.5 | 0.10 | 480.5 | 482.5 | 480 | 148900 |
| 1716481800 | 482 | 2.5 | 0.52 | 481 | 485 | 481 | 403341 |
| 1716395400 | 479.5 | -2.5 | -0.52 | 479.5 | 480 | 478 | 225634 |
| 1716309000 | 482 | -3 | -0.62 | 485 | 485 | 478 | 137026 |
| 1716222600 | 485 | 4 | 0.83 | 482.5 | 485 | 482.5 | 301528 |
| 1715963400 | 481 | -3.5 | -0.72 | 482 | 482 | 477.5 | 52447 |
| 1715877000 | 484.5 | 2 | 0.41 | 483 | 484.5 | 480.5 | 141771 |
| 1715790600 | 482.5 | 2 | 0.42 | 482 | 482.5 | 480 | 207657 |
| 1715704200 | 480.5 | 2.5 | 0.52 | 480 | 481 | 478.5 | 75923 |
| 1715617800 | 478 | -2 | -0.42 | 475.5 | 481 | 475.5 | 52078 |
| 1715358600 | 480 | 1.5 | 0.31 | 479 | 480.5 | 476.5 | 105869 |
| 1715272200 | 478.5 | 2 | 0.42 | 477.5 | 478.5 | 476 | 318849 |
| 1715185800 | 476.5 | 0 | 0.00 | 475 | 477 | 473 | 117058 |
| 1715099400 | 476.5 | 8.5 | 1.82 | 469 | 476.5 | 469 | 183681 |
| 1714753800 | 468 | 3 | 0.65 | 466.5 | 468 | 465.5 | 357430 |
| 1714667400 | 465 | 0 | 0.00 | 465 | 467 | 464 | 311636 |
| 1714581000 | 465 | -1 | -0.21 | 462.5 | 465 | 462.5 | 82516 |
| 1714494600 | 466 | -2.5 | -0.53 | 466 | 467.5 | 465.5 | 220519 |
| 1714408200 | 468.5 | 3.5 | 0.75 | 466 | 468.5 | 464 | 364091 |
| 1714149000 | 465 | 5 | 1.09 | 467 | 467.5 | 464.5 | 230503 |
| 1714062600 | 460 | -6 | -1.29 | 463 | 465.5 | 458 | 146415 |
| 1713976200 | 466 | 1 | 0.22 | 469 | 469 | 465 | 189860 |
| 1713889800 | 465 | 4.5 | 0.98 | 459.5 | 467 | 459.5 | 186340 |
| 1713803400 | 460.5 | 3.5 | 0.77 | 460 | 460.5 | 457.5 | 215314 |
| 1713544200 | 457 | 1 | 0.22 | 451.5 | 457 | 451.5 | 346859 |
| 1713457800 | 456 | 2.5 | 0.55 | 457.5 | 457.5 | 454 | 118911 |
| 1713371400 | 453.5 | -1.5 | -0.33 | 455 | 461 | 453 | 162633 |
| 1713285000 | 455 | -9 | -1.94 | 456 | 457 | 453.5 | 74173 |
| 1713198600 | 464 | 2 | 0.43 | 466.5 | 467 | 464 | 74468 |
| 1712939400 | 462 | 0.5 | 0.11 | 460 | 465.5 | 460 | 313306 |
| 1712853000 | 461.5 | -3.5 | -0.75 | 466 | 466 | 459 | 222891 |
| 1712766600 | 465 | -1.5 | -0.32 | 470 | 470 | 460.5 | 132757 |
| 1712680200 | 466.5 | -3.5 | -0.74 | 467.5 | 469.5 | 464.5 | 349326 |
| 1712593800 | 470 | 3.5 | 0.75 | 468 | 471.5 | 466.5 | 1546258 |
| 1712334600 | 466.5 | -2.5 | -0.53 | 462.5 | 466.5 | 461 | 154508 |
| 1712248200 | 469 | 4 | 0.86 | 467.5 | 469 | 466.5 | 204053 |
| 1712161800 | 465 | 0 | 0.00 | 463.5 | 465.5 | 462.5 | 407905 |
| 1712075400 | 465 | -0.5 | -0.11 | 467.5 | 467.5 | 462 | 820186 |
| 1711647000 | 465.5 | 1 | 0.22 | 465 | 466 | 464.5 | 113599 |
| 1711560600 | 464.5 | 5 | 1.09 | 459 | 464.5 | 458.5 | 321382 |
| 1711474200 | 459.5 | 2.5 | 0.55 | 457.5 | 459.5 | 457.5 | 361268 |
| 1711387800 | 457 | -1 | -0.22 | 450.5 | 457.5 | 450.5 | 335360 |
| 1711128600 | 458 | 0.5 | 0.11 | 455.5 | 458 | 455 | 155401 |
| 1711042200 | 457.5 | 5.5 | 1.22 | 454 | 457.5 | 454 | 350350 |
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
