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 | -21.58 | -5.83243243243 | 370 | 370 | 348.07 | 15231 | 355.88470629 | DE |
| 4 | -21.58 | -5.83243243243 | 370 | 383.82 | 348.07 | 12164 | 365.58149445 | DE |
| 12 | -31.58 | -8.31052631579 | 380 | 387.7 | 332.7 | 8734 | 363.3117636 | DE |
| 26 | -79.08 | -18.498245614 | 427.5 | 435.59 | 330.04 | 9757 | 373.5288415 | DE |
| 52 | -59.58 | -14.6029411765 | 408 | 471.93 | 323.39 | 21759 | 388.68420785 | DE |
| 156 | -4397.58 | -92.6586599241 | 4746 | 5250 | 320 | 22636 | 1136.176875 | DE |
| 260 | -2664.08 | -88.4341908714 | 3012.5 | 5990 | 320 | 19981 | 1754.56972063 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718807460 | 355 | 0 | 0.00 | 355 | 355.2 | 355 | 3000 |
| 1718724540 | 355 | 0 | 0.00 | 355 | 355 | 353.2 | 22480 |
| 1718634720 | 355 | -2 | -0.56 | 357 | 357 | 355 | 0 |
| 1718378940 | 357 | -13 | -3.51 | 370 | 370 | 349.47 | 20212 |
| 1718292600 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1718203020 | 370 | 0 | 0.00 | 370 | 370 | 358.94 | 16000 |
| 1718119740 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1718029980 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1717770780 | 370 | 0 | 0.00 | 370 | 374.26 | 370 | 40 |
| 1717684800 | 370 | 0 | 0.00 | 370 | 383.82 | 370 | 8818 |
| 1717600500 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1717514760 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1717428540 | 370 | 0 | 0.00 | 370 | 374.82 | 370 | 350 |
| 1717166580 | 370 | 0 | 0.00 | 370 | 370 | 369.46 | 26613 |
| 1717079640 | 370 | 0 | 0.00 | 370 | 383.02 | 370 | 46006 |
| 1716993360 | 370 | 0 | 0.00 | 370 | 370 | 370 | 0 |
| 1716906960 | 370 | 0 | 0.00 | 370 | 370 | 369.61 | 110 |
| 1716564600 | 370 | 0 | 0.00 | 370 | 370 | 368.99 | 369 |
| 1716478140 | 370 | 0 | 0.00 | 370 | 370 | 363.19 | 1969 |
| 1716388620 | 370 | 0 | 0.00 | 370 | 372.18 | 356.59 | 42 |
| 1716302280 | 370 | 0 | 0.00 | 370 | 370.8 | 368.33 | 6099 |
| 1716215640 | 370 | 0 | 0.00 | 370 | 372.26 | 364.1 | 8717 |
| 1715956440 | 370 | 0 | 0.00 | 370 | 370 | 359.8 | 3532 |
| 1715870040 | 370 | 0 | 0.00 | 370 | 378.17 | 365.58 | 2631 |
| 1715786940 | 370 | 5 | 1.37 | 365 | 373.44 | 352.68 | 25694 |
| 1715700540 | 365 | 10 | 2.82 | 355 | 365 | 349.6 | 19166 |
| 1715614140 | 355 | 0 | 0.00 | 355 | 355 | 348.46 | 2121 |
| 1715355240 | 355 | 0 | 0.00 | 355 | 355.42 | 351.17 | 2100 |
| 1715265300 | 355 | 0 | 0.00 | 355 | 355.3 | 350.17 | 373 |
| 1715182020 | 355 | 0 | 0.00 | 355 | 355 | 352.4 | 153 |
| 1715095740 | 355 | 0 | 0.00 | 355 | 363.1 | 355 | 13700 |
| 1714750020 | 355 | 10 | 2.90 | 345 | 359.4 | 345 | 1587 |
| 1714663440 | 345 | 0 | 0.00 | 345 | 354.32 | 345 | 1604 |
| 1714574280 | 345 | 0 | 0.00 | 345 | 345 | 334.64999 | 472 |
| 1714487880 | 345 | 0 | 0.00 | 345 | 345 | 332.7 | 4154 |
| 1714402080 | 345 | 0 | 0.00 | 345 | 345 | 334.57 | 20192 |
| 1714145400 | 345 | 0 | 0.00 | 345 | 349.65 | 342.14 | 1498 |
| 1714058940 | 345 | -5 | -1.43 | 350 | 352.08 | 342.2 | 9870 |
| 1713972360 | 350 | -10 | -2.78 | 360 | 360 | 347.75 | 142 |
| 1713886080 | 360 | 0 | 0.00 | 360 | 361.9 | 360 | 493 |
| 1713799740 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1713537600 | 360 | -5 | -1.37 | 365 | 365 | 348.3 | 612 |
| 1713453960 | 365 | 15 | 4.29 | 350 | 371.11 | 350 | 1413 |
| 1713365220 | 350 | 15 | 4.48 | 335 | 365 | 335 | 1000 |
| 1713281160 | 335 | -5 | -1.47 | 340 | 341.61 | 335 | 2073 |
| 1713192300 | 340 | -5 | -1.45 | 340 | 349 | 340 | 21600 |
| 1712936040 | 345 | -5 | -1.43 | 350 | 350 | 345 | 0 |
| 1712845920 | 350 | -5 | -1.41 | 355 | 355 | 350 | 0 |
| 1712759940 | 355 | 5 | 1.43 | 350 | 355 | 350 | 0 |
| 1712673480 | 350 | -5 | -1.41 | 355 | 355 | 350 | 0 |
| 1712587140 | 355 | -5 | -1.39 | 360 | 360 | 351.1 | 3078 |
| 1712327640 | 360 | 0 | 0.00 | 360 | 360 | 347.34 | 5806 |
| 1712244240 | 360 | 0 | 0.00 | 360 | 360.7 | 360 | 5000 |
| 1712155560 | 360 | 0 | 0.00 | 360 | 360 | 355.47 | 7634 |
| 1712068740 | 360 | -20 | -5.26 | 380 | 380 | 360 | 12500 |
| 1711639860 | 380 | 0 | 0.00 | 380 | 387.7 | 370.85 | 53281 |
| 1711553820 | 380 | -5 | -1.30 | 380 | 385 | 368.85 | 37551 |
| 1711467240 | 385 | 45 | 13.24 | 345 | 387.68 | 340 | 100621 |
| 1711380660 | 340 | -5 | -1.45 | 345 | 345 | 330.04 | 15317 |
| 1711122060 | 345 | 0 | 0.00 | 345 | 345 | 338.15 | 1756 |
| 1711035240 | 345 | 0 | 0.00 | 345 | 345 | 339 | 115 |
| 1710952140 | 345 | 0 | 0.00 | 345 | 345 | 345 | 0 |
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
