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 | -3 | -0.5 | 600 | 604 | 594.5 | 3133 | 599.35207447 | DE |
| 4 | 34 | 6.03907637655 | 563 | 611 | 562.5 | 4176 | 590.83704517 | DE |
| 12 | -19.5 | -3.16301703163 | 616.5 | 622 | 529.5 | 4707 | 574.44231671 | DE |
| 26 | -90 | -13.1004366812 | 687 | 690 | 529.5 | 4345 | 595.44107686 | DE |
| 52 | -112 | -15.7968970381 | 709 | 832.5 | 529.5 | 4224 | 659.95524108 | DE |
| 156 | -131.5 | -18.0507892931 | 728.5 | 872 | 513 | 4571 | 672.47524729 | DE |
| 260 | 138 | 30.0653594771 | 459 | 872 | 252.4 | 6701 | 546.30535333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 597 | -2.5 | -0.42 | 597.5 | 602.5 | 594.5 | 2353 |
| 1735320600 | 599.5 | -4 | -0.66 | 600.5 | 604 | 598.5 | 5924 |
| 1735061400 | 603.5 | 8.5 | 1.43 | 600 | 603.5 | 596.5 | 1123 |
| 1734975000 | 595 | 2 | 0.34 | 588 | 599 | 585.5 | 6062 |
| 1734715800 | 593 | 7 | 1.19 | 585 | 593 | 576.5 | 9229 |
| 1734629400 | 586 | -7 | -1.18 | 582.5 | 590 | 581.5 | 3796 |
| 1734543000 | 593 | 3.5 | 0.59 | 592 | 594.5 | 587 | 4536 |
| 1734456600 | 589.5 | 4.5 | 0.77 | 581 | 594.5 | 581 | 3460 |
| 1734370200 | 585 | -11 | -1.85 | 589 | 593.5 | 583.5 | 2490 |
| 1734111000 | 596 | -3 | -0.50 | 596.5 | 604.5 | 592 | 4066 |
| 1734024600 | 599 | 0.5 | 0.08 | 609 | 611 | 588 | 4209 |
| 1733938200 | 598.5 | 4 | 0.67 | 590 | 599.5 | 586.5 | 2485 |
| 1733851800 | 594.5 | -9.5 | -1.57 | 598 | 598.5 | 592 | 5027 |
| 1733765400 | 604 | 20.5 | 3.51 | 591.5 | 609.5 | 591.5 | 6131 |
| 1733506200 | 583.5 | 17.5 | 3.09 | 568 | 589.5 | 568 | 4178 |
| 1733419800 | 566 | -3 | -0.53 | 565.5 | 573 | 563.5 | 4056 |
| 1733333400 | 569 | 2 | 0.35 | 567.5 | 571.5 | 564.5 | 2166 |
| 1733247000 | 567 | 3 | 0.53 | 563 | 577 | 562.5 | 3874 |
| 1733160600 | 564 | 12.5 | 2.27 | 541 | 568 | 540 | 5271 |
| 1732901400 | 551.5 | 4.5 | 0.82 | 544.5 | 553.5 | 544.5 | 4113 |
| 1732815000 | 547 | -2.5 | -0.45 | 547.5 | 551 | 544.5 | 2623 |
| 1732728600 | 549.5 | -5 | -0.90 | 551.5 | 554 | 547.5 | 3745 |
| 1732642200 | 554.5 | 0 | 0.00 | 547 | 565 | 543.5 | 4684 |
| 1732555800 | 554.5 | 6 | 1.09 | 553 | 563.5 | 553 | 7330 |
| 1732296600 | 548.5 | 8 | 1.48 | 544 | 550 | 537.5 | 3625 |
| 1732210200 | 540.5 | -2 | -0.37 | 549 | 549 | 533 | 6652 |
| 1732123800 | 542.5 | 0.5 | 0.09 | 543.5 | 548 | 540.5 | 3294 |
| 1732037400 | 542 | -10 | -1.81 | 548 | 552 | 533 | 5769 |
| 1731951000 | 552 | 3.5 | 0.64 | 549 | 552.5 | 546 | 4331 |
| 1731691800 | 548.5 | -1 | -0.18 | 546.5 | 553.5 | 542.5 | 3714 |
| 1731605400 | 549.5 | 14 | 2.61 | 536 | 550 | 530.5 | 4147 |
| 1731519000 | 535.5 | 0 | 0.00 | 535.5 | 535.5 | 535.5 | 0 |
| 1731432600 | 535.5 | -27.5 | -4.88 | 552 | 553 | 529.5 | 9103 |
| 1731346200 | 563 | 4 | 0.72 | 565.5 | 566.5 | 559.5 | 3609 |
| 1731087000 | 559 | -19 | -3.29 | 578 | 578.5 | 555 | 5131 |
| 1731000600 | 578 | 18.5 | 3.31 | 560.5 | 581 | 559 | 8432 |
| 1730914200 | 559.5 | -3 | -0.53 | 565 | 585 | 558 | 6915 |
| 1730827800 | 562.5 | -4 | -0.71 | 566.5 | 567 | 560 | 2704 |
| 1730741400 | 566.5 | -3.5 | -0.61 | 567.5 | 575.5 | 565.5 | 3719 |
| 1730482200 | 570 | 2.5 | 0.44 | 568 | 574 | 567.5 | 2541 |
| 1730395800 | 567.5 | -6.5 | -1.13 | 572.5 | 574.5 | 564.5 | 2272 |
| 1730309400 | 574 | -14 | -2.38 | 582 | 582.5 | 568 | 4853 |
| 1730223000 | 588 | -2.5 | -0.42 | 590 | 601.5 | 588 | 5235 |
| 1730136600 | 590.5 | 2.5 | 0.43 | 595.5 | 598.5 | 588.5 | 2555 |
| 1729873800 | 588 | 0 | 0.00 | 588 | 588 | 580.5 | 7859 |
| 1729787400 | 588 | 12 | 2.08 | 573 | 594 | 573 | 4467 |
| 1729701000 | 576 | 1.5 | 0.26 | 571.5 | 580 | 570.5 | 2738 |
| 1729614600 | 574.5 | -0.5 | -0.09 | 577 | 582 | 571 | 10045 |
| 1729528200 | 575 | -15 | -2.54 | 586.5 | 592.5 | 574.5 | 5824 |
| 1729269000 | 590 | 11 | 1.90 | 582 | 596 | 582 | 4758 |
| 1729182600 | 579 | 7.5 | 1.31 | 578 | 581.5 | 567.5 | 2657 |
| 1729096200 | 571.5 | -17.5 | -2.97 | 559 | 577.5 | 548.5 | 10447 |
| 1729009800 | 589 | -14 | -2.32 | 607.5 | 607.5 | 588.5 | 6586 |
| 1728923400 | 603 | -12.5 | -2.03 | 613.5 | 613.5 | 598 | 4938 |
| 1728664200 | 615.5 | 0.5 | 0.08 | 619 | 619 | 609.5 | 1798 |
| 1728577800 | 615 | -3.5 | -0.57 | 617.5 | 617.5 | 612.5 | 2662 |
| 1728491400 | 618.5 | 0.5 | 0.08 | 621.5 | 622 | 611 | 4817 |
| 1728405000 | 618 | -17.5 | -2.75 | 616.5 | 619 | 606 | 4315 |
| 1728318600 | 635.5 | 16.5 | 2.67 | 626.5 | 637 | 624 | 3878 |
| 1728059400 | 619 | -3 | -0.48 | 616.5 | 628 | 616.5 | 2176 |
| 1727973000 | 622 | -7 | -1.11 | 624.5 | 626.5 | 616.5 | 2842 |
| 1727886600 | 629 | 8 | 1.29 | 633.5 | 638 | 624.5 | 5450 |
| 1727800200 | 621 | -27.5 | -4.24 | 645.5 | 645.5 | 621 | 7167 |
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
