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 | 21 | 5.22388059701 | 402 | 423 | 400 | 14 | 403.71428571 | DE |
| 4 | -25 | -5.58035714286 | 448 | 480 | 364 | 4243 | 411.05743356 | DE |
| 12 | 72 | 20.5128205128 | 351 | 480 | 317 | 4001 | 404.59276023 | DE |
| 26 | -40 | -8.63930885529 | 463 | 480 | 317 | 2790 | 403.1075422 | DE |
| 52 | -132 | -23.7837837838 | 555 | 640 | 317 | 2160 | 414.52412435 | DE |
| 156 | -604 | -58.8120740019 | 1027 | 1360 | 317 | 1031 | 576.86202871 | DE |
| 260 | -515 | -54.9040511727 | 938 | 1360 | 317 | 1110 | 699.83158286 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719585240 | 423 | 15 | 3.68 | 402 | 423 | 402 | 304 |
| 1719502140 | 408 | 2 | 0.49 | 412 | 412 | 400 | 8 |
| 1719415980 | 406 | -15 | -3.56 | 400 | 410 | 400 | 0 |
| 1719329280 | 421 | 19 | 4.73 | 391 | 421 | 391 | 0 |
| 1719242880 | 402 | 9 | 2.29 | 402 | 410 | 400 | 20 |
| 1718983740 | 393 | -4 | -1.01 | 389 | 408 | 389 | 0 |
| 1718894280 | 397 | 12 | 3.12 | 402 | 402 | 366 | 906 |
| 1718807460 | 385 | -4 | -1.03 | 364 | 389 | 364 | 120 |
| 1718724540 | 389 | 2 | 0.52 | 381 | 402 | 372 | 5854 |
| 1718634720 | 387 | 38 | 10.89 | 378 | 391 | 370 | 15000 |
| 1718378940 | 349 | -25 | -6.68 | 357 | 378 | 349 | 0 |
| 1718292600 | 374 | -13 | -3.36 | 378 | 395 | 374 | 0 |
| 1718203020 | 387 | 23 | 6.32 | 397 | 416 | 381 | 0 |
| 1718119740 | 364 | -38 | -9.45 | 416 | 416 | 364 | 810 |
| 1718029980 | 402 | 0 | 0.00 | 402 | 402 | 402 | 0 |
| 1717770780 | 402 | -21 | -4.96 | 404 | 442 | 402 | 0 |
| 1717684800 | 423 | -6 | -1.40 | 406 | 426.33 | 406 | 1390 |
| 1717600500 | 429 | 4 | 0.94 | 425 | 435 | 400 | 23092 |
| 1717514760 | 425 | -25 | -5.56 | 431 | 444 | 418 | 1515 |
| 1717428540 | 450 | -30 | -6.25 | 442 | 467 | 442 | 1976 |
| 1717166580 | 480 | 26 | 5.73 | 448 | 480 | 440 | 220 |
| 1717079640 | 454 | -4 | -0.87 | 444 | 465 | 431 | 6660 |
| 1716993360 | 458 | 0 | 0.00 | 458 | 458 | 458 | 0 |
| 1716906960 | 458 | 12 | 2.69 | 427 | 458 | 427 | 6903 |
| 1716564600 | 446 | -29 | -6.11 | 425 | 446 | 425 | 541 |
| 1716478140 | 475 | 35 | 7.95 | 448 | 475 | 414 | 430 |
| 1716388620 | 440 | 38 | 9.45 | 431 | 442.34 | 427 | 5682 |
| 1716302280 | 402 | -21 | -4.96 | 412 | 442 | 402 | 10238 |
| 1716215640 | 423 | -4 | -0.94 | 416 | 423 | 406 | 21719 |
| 1715956440 | 427 | 13 | 3.14 | 391 | 427 | 391 | 10130 |
| 1715870040 | 414 | 0 | 0.00 | 418 | 423 | 400 | 3634 |
| 1715786940 | 414 | 17 | 4.28 | 400 | 427 | 397 | 14114 |
| 1715700540 | 397 | 23 | 6.15 | 385 | 397 | 378 | 5599 |
| 1715614140 | 374 | -15 | -3.86 | 387 | 391 | 374 | 3245 |
| 1715355240 | 389 | 46 | 13.41 | 370 | 389 | 366 | 8631 |
| 1715265300 | 343 | -6 | -1.72 | 351 | 374 | 343 | 908 |
| 1715182020 | 349 | -11 | -3.06 | 357 | 360 | 349 | 863 |
| 1715095740 | 360 | -25 | -6.49 | 355 | 376 | 351 | 11351 |
| 1714750020 | 385 | 40 | 11.59 | 349 | 385 | 349 | 3317 |
| 1714663440 | 345 | 0 | 0.00 | 364 | 364 | 345 | 287 |
| 1714574280 | 345 | 2 | 0.58 | 330 | 362 | 330 | 0 |
| 1714487880 | 343 | 9 | 2.69 | 332 | 345 | 332 | 271 |
| 1714402080 | 334 | 4 | 1.21 | 341 | 343 | 326 | 0 |
| 1714145400 | 330 | -4 | -1.20 | 328 | 336 | 324 | 2470 |
| 1714058940 | 334 | 6 | 1.83 | 338 | 341 | 320 | 1320 |
| 1713972360 | 328 | 0 | 0.00 | 326 | 332 | 326 | 0 |
| 1713886080 | 328 | -2 | -0.61 | 341 | 349 | 326 | 1170 |
| 1713799740 | 330 | -11 | -3.23 | 349 | 349 | 330 | 1731 |
| 1713537600 | 341 | 7 | 2.10 | 338 | 341 | 322 | 2198 |
| 1713453960 | 334 | -4 | -1.18 | 328 | 334 | 326 | 0 |
| 1713365220 | 338 | 4 | 1.20 | 334 | 345 | 322 | 560 |
| 1713281160 | 334 | 17 | 5.36 | 332 | 345 | 322 | 600 |
| 1713192300 | 317 | -9 | -2.76 | 330 | 336 | 317 | 2042 |
| 1712936040 | 326 | -17 | -4.96 | 334 | 345 | 326 | 840 |
| 1712845920 | 343 | -4 | -1.15 | 349 | 355 | 336 | 725 |
| 1712759940 | 347 | 9 | 2.66 | 330 | 357 | 330 | 103 |
| 1712673480 | 338 | -9 | -2.59 | 332 | 347 | 332 | 141 |
| 1712587140 | 347 | 2 | 0.58 | 345 | 349 | 343 | 550 |
| 1712327640 | 345 | 0 | 0.00 | 351 | 351 | 334 | 177 |
| 1712244240 | 345 | 19 | 5.83 | 334 | 345 | 324 | 703 |
| 1712155560 | 326 | -2 | -0.61 | 322 | 356.5 | 322 | 3893 |
| 1712068740 | 328 | -17 | -4.93 | 343 | 347 | 328 | 560 |
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
