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 | 8.6 | 1.26433401941 | 680.2 | 698 | 665.2 | 113 | 685.00973451 | DE |
| 4 | -1 | -0.144969556393 | 689.8 | 722.6 | 665.2 | 138 | 690.89361682 | DE |
| 12 | 221.4 | 47.3684210526 | 467.4 | 722.6 | 467.4 | 147 | 624.79954477 | DE |
| 26 | 160.4 | 30.3557910674 | 528.4 | 722.6 | 375 | 120 | 545.34982026 | DE |
| 52 | 161.8 | 30.7020872865 | 527 | 722.6 | 375 | 141 | 558.56757517 | DE |
| 156 | 89 | 14.8382794265 | 599.8 | 722.6 | 252.1 | 111 | 462.69912152 | DE |
| 260 | 386.5 | 127.853126034 | 302.3 | 764.8 | 252.1 | 97 | 479.52675002 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 684 | -1.4 | -0.20 | 688.8 | 698 | 682.4 | 63 |
| 1734730020 | 685.4 | 11 | 1.63 | 680.2 | 689.8 | 665.2 | 163 |
| 1734643620 | 674.4 | -9.4 | -1.37 | 674 | 684 | 668.4 | 327 |
| 1734557220 | 683.79999 | -20.4 | -2.90 | 711 | 711 | 683.79999 | 48 |
| 1734470820 | 704.2 | -7.2 | -1.01 | 705.6 | 713.2 | 700.4 | 203 |
| 1734384420 | 711.4 | 20.8 | 3.01 | 689.8 | 711.4 | 687.4 | 47 |
| 1734125220 | 690.6 | -3.6 | -0.52 | 705 | 705 | 687.2 | 81 |
| 1734038820 | 694.2 | -6.2 | -0.89 | 695 | 695 | 694.2 | 32 |
| 1733952420 | 700.4 | 26.8 | 3.98 | 678.4 | 704.2 | 678.4 | 70 |
| 1733866020 | 673.6 | -25.6 | -3.66 | 696 | 703 | 673.6 | 161 |
| 1733779620 | 699.2 | -1.2 | -0.17 | 699.4 | 711 | 694.8 | 55 |
| 1733520420 | 700.4 | -0.6 | -0.09 | 700.8 | 712.2 | 681.2 | 218 |
| 1733434020 | 701 | -18 | -2.50 | 722.6 | 722.6 | 701 | 216 |
| 1733347620 | 719 | 39 | 5.74 | 700 | 722.4 | 694 | 170 |
| 1733261220 | 680 | -8.2 | -1.19 | 692.6 | 692.6 | 667.2 | 314 |
| 1733174820 | 688.2 | 2 | 0.29 | 683.2 | 694.6 | 683.2 | 110 |
| 1732915620 | 686.2 | -3.6 | -0.52 | 689.8 | 689.8 | 681.4 | 72 |
| 1732829220 | 689.8 | 6.2 | 0.91 | 683 | 689.8 | 683 | 11 |
| 1732742820 | 683.6 | -15.4 | -2.20 | 690.2 | 690.2 | 676.79999 | 323 |
| 1732656420 | 699 | 2.6 | 0.37 | 695.4 | 699 | 690.2 | 65 |
| 1732570020 | 696.4 | -17.8 | -2.49 | 712.8 | 718.4 | 696.4 | 101 |
| 1732310820 | 714.2 | 28.4 | 4.14 | 684.79999 | 714.2 | 684.79999 | 208 |
| 1732224420 | 685.79999 | 32 | 4.89 | 655.2 | 695.2 | 655 | 258 |
| 1732138020 | 653.79999 | 13.4 | 2.09 | 643 | 659.6 | 643 | 84 |
| 1732051620 | 640.4 | 8.8 | 1.39 | 630 | 640.6 | 623 | 105 |
| 1731965220 | 631.6 | -13.6 | -2.11 | 646 | 646 | 631.6 | 230 |
| 1731705960 | 645.2 | -13.4 | -2.03 | 659.4 | 659.4 | 636.6 | 60 |
| 1731619560 | 658.6 | -5.2 | -0.78 | 666 | 671.2 | 639.2 | 107 |
| 1731533160 | 663.79999 | 1.6 | 0.24 | 663 | 681.79999 | 655.4 | 203 |
| 1731446820 | 662.2 | 21 | 3.28 | 642.79999 | 662.2 | 633 | 317 |
| 1731360420 | 641.2 | 26.2 | 4.26 | 610.4 | 644 | 610.4 | 578 |
| 1731101220 | 615 | 4.2 | 0.69 | 601 | 615 | 584.6 | 149 |
| 1731014760 | 610.79999 | 57.4 | 10.37 | 590 | 612.79999 | 585 | 858 |
| 1730928360 | 553.4 | 21.2 | 3.98 | 545.4 | 560 | 539.79999 | 854 |
| 1730841960 | 532.2 | 11.8 | 2.27 | 518.6 | 534.79999 | 518.6 | 43 |
| 1730755560 | 520.4 | -4.4 | -0.84 | 519.4 | 522.6 | 515.79999 | 65 |
| 1730496360 | 524.79999 | 13.8 | 2.70 | 515.6 | 530.6 | 513.79999 | 14 |
| 1730409960 | 511 | -9 | -1.73 | 514.2 | 514.2 | 507.6 | 26 |
| 1730323560 | 520 | 0.2 | 0.04 | 519.6 | 522.6 | 517.79999 | 66 |
| 1730237160 | 519.79999 | 0.4 | 0.08 | 513.4 | 524.2 | 513 | 111 |
| 1730150760 | 519.4 | -5.2 | -0.99 | 525 | 526.6 | 519.4 | 68 |
| 1729888020 | 524.6 | 13.8 | 2.70 | 509.6 | 524.6 | 509.6 | 38 |
| 1729801560 | 510.8 | 19.9 | 4.05 | 489.8 | 513.4 | 489.2 | 51 |
| 1729715160 | 490.9 | 1.7 | 0.35 | 488.9 | 495.9 | 488.9 | 174 |
| 1729628760 | 489.2 | 0 | 0.00 | 489.2 | 489.2 | 489.2 | 5 |
| 1729542360 | 489.2 | -3.3 | -0.67 | 496.6 | 499 | 489.2 | 250 |
| 1729283160 | 492.5 | 2 | 0.41 | 494.4 | 494.4 | 488.2 | 35 |
| 1729196760 | 490.5 | 1.2 | 0.25 | 485.3 | 492.6 | 485.3 | 46 |
| 1729110360 | 489.3 | -14.3 | -2.84 | 505.4 | 505.8 | 489.3 | 84 |
| 1729023960 | 503.6 | -7.6 | -1.49 | 512.6 | 517.4 | 503.6 | 65 |
| 1728937620 | 511.2 | -1.8 | -0.35 | 514.2 | 516.4 | 507.8 | 74 |
| 1728678360 | 513 | 13.7 | 2.74 | 501.2 | 513 | 501.2 | 118 |
| 1728591960 | 499.3 | 11.4 | 2.34 | 496.7 | 502.6 | 491.2 | 14 |
| 1728505560 | 487.9 | 0.9 | 0.18 | 486.4 | 487.9 | 486.4 | 3 |
| 1728419160 | 487 | -1.1 | -0.23 | 477.5 | 487 | 472.6 | 65 |
| 1728332760 | 488.1 | 13.2 | 2.78 | 489.8 | 489.8 | 483.8 | 26 |
| 1728073560 | 474.9 | 12.4 | 2.68 | 467.4 | 474.9 | 467.4 | 80 |
| 1727987220 | 462.5 | -2.5 | -0.54 | 468.1 | 468.1 | 462.5 | 39 |
| 1727900820 | 465 | -18.1 | -3.75 | 472.4 | 476.5 | 465 | 50 |
| 1727814420 | 483.1 | 3.9 | 0.81 | 474.5 | 483.1 | 474.5 | 42 |
| 1727728020 | 479.2 | 1.5 | 0.31 | 478 | 481.7 | 478 | 31 |
| 1727468760 | 477.7 | -0.5 | -0.10 | 478.4 | 478.4 | 477.7 | 19 |
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
