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 | -23.2 | -3.54198473282 | 655 | 655 | 618.2 | 983 | 632.52196461 | DE |
| 4 | 51.1 | 8.79972447047 | 580.7 | 660 | 572.8 | 1146 | 622.35920559 | DE |
| 12 | -65.7 | -9.41935483871 | 697.5 | 720 | 566 | 1410 | 619.3506536 | DE |
| 26 | -76.7 | -10.8256880734 | 708.5 | 741.2 | 566 | 1127 | 634.14944965 | DE |
| 52 | -125.7 | -16.5940594059 | 757.5 | 886 | 566 | 918 | 686.86300318 | DE |
| 156 | -50.2 | -7.36070381232 | 682 | 944 | 536.5 | 654 | 704.23572335 | DE |
| 260 | 229 | 56.8520357498 | 402.8 | 944 | 280.5 | 727 | 616.68968302 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 631.79999 | 2.7 | 0.43 | 629.9 | 631.9 | 618.2 | 438 |
| 1734627300 | 629.1 | -7.4 | -1.16 | 623.9 | 632.5 | 623.7 | 1962 |
| 1734540900 | 636.5 | 1.6 | 0.25 | 638.7 | 638.7 | 631.6 | 445 |
| 1734454500 | 634.9 | 5.6 | 0.89 | 620 | 640.29999 | 620 | 803 |
| 1734368100 | 629.29999 | -8.5 | -1.33 | 630.6 | 636 | 628 | 703 |
| 1734108900 | 637.79999 | -9.5 | -1.47 | 655 | 655 | 636.4 | 1004 |
| 1734022500 | 647.29999 | 2.4 | 0.37 | 646 | 653.2 | 637.5 | 1785 |
| 1733936100 | 644.9 | 9.9 | 1.56 | 630.79999 | 645.4 | 628.6 | 604 |
| 1733849700 | 635 | -17.2 | -2.64 | 660 | 660 | 635 | 1536 |
| 1733763300 | 652.2 | 20.4 | 3.23 | 642.2 | 658 | 640 | 2579 |
| 1733504100 | 631.79999 | 24 | 3.95 | 611.1 | 634 | 610 | 2212 |
| 1733417700 | 607.79999 | -1.8 | -0.30 | 617.9 | 617.9 | 606 | 666 |
| 1733331300 | 609.6 | 0.1 | 0.02 | 610 | 615.2 | 606.6 | 649 |
| 1733244900 | 609.5 | 9.8 | 1.63 | 609.5 | 620.2 | 607.4 | 1380 |
| 1733158500 | 599.7 | 9 | 1.52 | 582.5 | 608.5 | 582.5 | 1609 |
| 1732899300 | 590.7 | 4.2 | 0.72 | 586 | 591.5 | 584.1 | 552 |
| 1732812900 | 586.5 | -2.8 | -0.48 | 587 | 591.6 | 586.5 | 224 |
| 1732726500 | 589.29999 | -7.6 | -1.27 | 592.9 | 594.7 | 586.4 | 788 |
| 1732640100 | 596.9 | 2.6 | 0.44 | 589.2 | 607.79999 | 587 | 1576 |
| 1732553700 | 594.29999 | 11.4 | 1.96 | 594.7 | 598.5 | 591.29999 | 950 |
| 1732294500 | 582.9 | 8.9 | 1.55 | 580.7 | 584.9 | 572.79999 | 883 |
| 1732208100 | 574 | -2.6 | -0.45 | 571.29999 | 575.7 | 567 | 832 |
| 1732121700 | 576.6 | 1.8 | 0.31 | 586 | 586 | 576.6 | 613 |
| 1732035300 | 574.79999 | -14.4 | -2.44 | 590.29999 | 590.29999 | 569.29999 | 1260 |
| 1731948900 | 589.2 | 3.1 | 0.53 | 582.1 | 589.5 | 582.1 | 532 |
| 1731689700 | 586.1 | 0.8 | 0.14 | 583.7 | 591 | 579.79999 | 650 |
| 1731603300 | 585.29999 | 12.3 | 2.15 | 580 | 586.7 | 566.1 | 1060 |
| 1731516900 | 573 | 3.3 | 0.58 | 571.7 | 578.6 | 570.1 | 1387 |
| 1731430500 | 569.7 | -28.3 | -4.73 | 586.6 | 591 | 566 | 4778 |
| 1731344100 | 598 | 0.3 | 0.05 | 600 | 606.1 | 597.1 | 3197 |
| 1731084900 | 597.7 | -22.7 | -3.66 | 618.7 | 621.29999 | 595.9 | 2887 |
| 1730998500 | 620.4 | 19.3 | 3.21 | 602.6 | 623 | 600.5 | 1310 |
| 1730912100 | 601.1 | -2.2 | -0.36 | 628.9 | 628.9 | 598 | 1818 |
| 1730825700 | 603.29999 | -4.2 | -0.69 | 610 | 610 | 599.5 | 775 |
| 1730739300 | 607.5 | -4.1 | -0.67 | 632.5 | 632.5 | 606.29999 | 482 |
| 1730480100 | 611.6 | 1.7 | 0.28 | 611.2 | 613 | 609.7 | 363 |
| 1730393700 | 609.9 | -6.7 | -1.09 | 587 | 616.79999 | 587 | 693 |
| 1730307300 | 616.6 | -14.2 | -2.25 | 634.9 | 634.9 | 609 | 1487 |
| 1730220900 | 630.79999 | -0.6 | -0.10 | 632.1 | 644.9 | 630 | 947 |
| 1730134500 | 631.4 | 5 | 0.80 | 631.4 | 639 | 628.29999 | 949 |
| 1729871700 | 626.4 | -2.6 | -0.41 | 643 | 643 | 621.9 | 953 |
| 1729785300 | 629 | 16 | 2.61 | 620 | 635.5 | 614.4 | 2753 |
| 1729698900 | 613 | -3.1 | -0.50 | 612.1 | 617.7 | 609.7 | 2164 |
| 1729612500 | 616.1 | 6.4 | 1.05 | 613.2 | 618.6 | 609 | 669 |
| 1729526100 | 609.7 | -12.8 | -2.06 | 621.6 | 625.5 | 609.7 | 2086 |
| 1729266900 | 622.5 | 13.2 | 2.17 | 618.2 | 630 | 617.6 | 2415 |
| 1729180500 | 609.29999 | 10.3 | 1.72 | 604.79999 | 613.2 | 599 | 2049 |
| 1729094100 | 599 | -24.3 | -3.90 | 599.9 | 610 | 579.7 | 6676 |
| 1729007700 | 623.29999 | -12.8 | -2.01 | 638.79999 | 638.79999 | 622.5 | 1747 |
| 1728921300 | 636.1 | -17.1 | -2.62 | 659 | 659 | 632.5 | 1455 |
| 1728662100 | 653.2 | -3.5 | -0.53 | 648 | 653.79999 | 648 | 319 |
| 1728575700 | 656.7 | -3.4 | -0.52 | 666.9 | 666.9 | 651.7 | 339 |
| 1728489300 | 660.1 | 5.7 | 0.87 | 658.1 | 660.1 | 649.9 | 617 |
| 1728402900 | 654.4 | -26.6 | -3.91 | 657 | 659.4 | 637.29999 | 1501 |
| 1728316500 | 681 | 18.6 | 2.81 | 687.8 | 687.8 | 665.79999 | 1296 |
| 1728057300 | 662.4 | 0.6 | 0.09 | 682 | 682 | 657.6 | 746 |
| 1727970900 | 661.79999 | -3 | -0.45 | 665.1 | 665.1 | 655 | 696 |
| 1727884500 | 664.79999 | 3.1 | 0.47 | 720 | 720 | 663.4 | 1152 |
| 1727798100 | 661.7 | -27.1 | -3.93 | 680.1 | 685 | 661.7 | 1337 |
| 1727711700 | 688.8 | -12.9 | -1.84 | 699.5 | 707.3 | 688.8 | 1612 |
| 1727452500 | 701.7 | 25.7 | 3.80 | 697.5 | 702.9 | 683 | 3096 |
| 1727366100 | 676 | 57.1 | 9.23 | 646.5 | 677.1 | 644 | 5157 |
| 1727279700 | 618.9 | 5.4 | 0.88 | 613.5 | 620.4 | 613.5 | 796 |
| 1727193300 | 613.5 | 20.8 | 3.51 | 617.1 | 622.6 | 609.79999 | 2330 |
| 1727106900 | 592.7 | -0.7 | -0.12 | 591.29999 | 594.4 | 582.6 | 1442 |
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
