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 | 28.20001 | 4.8890448143 | 576.79999 | 605 | 570 | 153 | 583.73717277 | DE |
| 4 | 137.5 | 29.4117647059 | 467.5 | 605 | 453.6 | 187 | 556.67353765 | DE |
| 12 | 102 | 20.2783300199 | 503 | 605 | 421.7 | 136 | 503.25044516 | DE |
| 26 | 97 | 19.094488189 | 508 | 605 | 421.7 | 142 | 519.91409972 | DE |
| 52 | 188 | 45.0839328537 | 417 | 605 | 396 | 110 | 503.43896256 | DE |
| 156 | 216 | 55.5269922879 | 389 | 605 | 378 | 100 | 494.27039403 | DE |
| 260 | 216 | 55.5269922879 | 389 | 605 | 378 | 100 | 494.27039403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 600 | 9.6 | 1.63 | 586.6 | 600 | 586.6 | 118 |
| 1732138020 | 590.4 | 10.8 | 1.86 | 583.2 | 590.4 | 582 | 86 |
| 1732051620 | 579.6 | 0 | 0.00 | 580.6 | 580.6 | 575.4 | 25 |
| 1731965220 | 579.6 | 2.4 | 0.42 | 571 | 582.79999 | 570 | 462 |
| 1731705960 | 577.2 | -3.8 | -0.65 | 576.79999 | 582 | 573 | 73 |
| 1731619560 | 581 | -10.6 | -1.79 | 592 | 593.6 | 580 | 194 |
| 1731533160 | 591.6 | 13.6 | 2.35 | 580.6 | 595 | 580 | 362 |
| 1731446820 | 578 | -0.8 | -0.14 | 577.4 | 587 | 576 | 384 |
| 1731360420 | 578.79999 | 5.8 | 1.01 | 573.6 | 589.2 | 573.6 | 458 |
| 1731101220 | 573 | 10.6 | 1.88 | 564.79999 | 575.79999 | 551.2 | 160 |
| 1731014760 | 562.4 | 55.2 | 10.88 | 520 | 567.79999 | 517 | 586 |
| 1730928360 | 507.2 | 25.1 | 5.21 | 499.3 | 511.6 | 485.1 | 83 |
| 1730841960 | 482.1 | -2.1 | -0.43 | 483 | 484.4 | 481.4 | 57 |
| 1730755560 | 484.2 | -3.1 | -0.64 | 481.5 | 484.2 | 481.3 | 174 |
| 1730496360 | 487.3 | 26.2 | 5.68 | 463 | 487.3 | 462.9 | 255 |
| 1730409960 | 461.1 | 2.8 | 0.61 | 457.2 | 468.9 | 457.2 | 77 |
| 1730323560 | 458.3 | -6.6 | -1.42 | 459.9 | 462.5 | 453.6 | 62 |
| 1730237160 | 464.9 | -5.9 | -1.25 | 471.6 | 471.9 | 464.9 | 46 |
| 1730150760 | 470.8 | 4.8 | 1.03 | 470.5 | 472.5 | 469 | 36 |
| 1729888020 | 466 | -2.5 | -0.53 | 467.5 | 468 | 466 | 32 |
| 1729801560 | 468.5 | 4.3 | 0.93 | 464 | 468.5 | 464 | 33 |
| 1729715160 | 464.2 | -3.4 | -0.73 | 468.3 | 471.6 | 464.2 | 14 |
| 1729628760 | 467.6 | -4.2 | -0.89 | 469.1 | 469.1 | 467.6 | 26 |
| 1729542360 | 471.8 | 4.6 | 0.98 | 467.5 | 471.8 | 467.5 | 49 |
| 1729283160 | 467.2 | -3.9 | -0.83 | 468.1 | 468.1 | 467 | 113 |
| 1729196760 | 471.1 | 1.1 | 0.23 | 471.6 | 471.9 | 471.1 | 42 |
| 1729110360 | 470 | -1.8 | -0.38 | 470.4 | 471 | 470 | 134 |
| 1729023960 | 471.8 | 4.2 | 0.90 | 469.4 | 475.3 | 464.9 | 77 |
| 1728937620 | 467.6 | 4.2 | 0.91 | 461.2 | 468.1 | 461.2 | 76 |
| 1728678360 | 463.4 | 0.3 | 0.06 | 463.5 | 465.1 | 463.2 | 47 |
| 1728591960 | 463.1 | 6.2 | 1.36 | 463.1 | 463.1 | 463.1 | 10 |
| 1728505560 | 456.9 | 11.6 | 2.60 | 452.4 | 457.5 | 450.6 | 79 |
| 1728419160 | 445.3 | 4.9 | 1.11 | 440 | 448 | 438.9 | 76 |
| 1728332760 | 440.4 | 1.5 | 0.34 | 441.3 | 445.9 | 439.8 | 49 |
| 1728073560 | 438.9 | -2.3 | -0.52 | 438.8 | 440.5 | 436.9 | 121 |
| 1727987220 | 441.2 | -2.8 | -0.63 | 441 | 443.3 | 439.6 | 141 |
| 1727900820 | 444 | -5.7 | -1.27 | 448 | 448 | 443.9 | 27 |
| 1727814420 | 449.7 | 11.4 | 2.60 | 444.8 | 450 | 444.5 | 34 |
| 1727728020 | 438.3 | 0.5 | 0.11 | 438.2 | 439.4 | 434.2 | 52 |
| 1727468760 | 437.8 | 9.9 | 2.31 | 428 | 437.8 | 428 | 41 |
| 1727382360 | 427.9 | 0.6 | 0.14 | 430.8 | 432.7 | 425 | 131 |
| 1727295960 | 427.3 | -3.3 | -0.77 | 426.8 | 429.5 | 422.2 | 291 |
| 1727209560 | 430.6 | -24.9 | -5.47 | 450 | 450.3 | 421.7 | 327 |
| 1727123160 | 455.5 | 0.5 | 0.11 | 457.5 | 460.3 | 453.2 | 508 |
| 1726864020 | 455 | 1.6 | 0.35 | 453.1 | 455.9 | 452 | 61 |
| 1726777560 | 453.4 | -3.7 | -0.81 | 461.2 | 464.2 | 453.1 | 157 |
| 1726691220 | 457.1 | -4.5 | -0.97 | 460.9 | 463 | 457 | 105 |
| 1726604760 | 461.6 | -6.2 | -1.33 | 468.8 | 468.9 | 461.6 | 106 |
| 1726518420 | 467.8 | -1 | -0.21 | 468.5 | 472.1 | 466.1 | 50 |
| 1726259160 | 468.8 | 6 | 1.30 | 461 | 468.8 | 461 | 78 |
| 1726172760 | 462.8 | 1.2 | 0.26 | 463.3 | 464.4 | 461 | 66 |
| 1726086360 | 461.6 | 2.9 | 0.63 | 457 | 462 | 457 | 188 |
| 1725999960 | 458.7 | -4.4 | -0.95 | 459.8 | 464.4 | 458.7 | 65 |
| 1725913620 | 463.1 | 6 | 1.31 | 455.2 | 463.7 | 455.2 | 116 |
| 1725654360 | 457.1 | -6.2 | -1.34 | 459.7 | 467.5 | 453.4 | 230 |
| 1725567960 | 463.3 | -52.1 | -10.11 | 517 | 517 | 455.9 | 307 |
| 1725481560 | 515.4 | -7 | -1.34 | 516.4 | 520.79999 | 515.4 | 44 |
| 1725395160 | 522.4 | 14.8 | 2.92 | 505.8 | 522.4 | 505.8 | 184 |
| 1725308760 | 507.6 | 3.2 | 0.63 | 508.8 | 508.8 | 503.8 | 143 |
| 1725049560 | 504.4 | 0.4 | 0.08 | 503 | 504.8 | 502.6 | 61 |
| 1724963160 | 504 | 3.8 | 0.76 | 503 | 505.6 | 503 | 54 |
| 1724876760 | 500.2 | 5.6 | 1.13 | 495.3 | 501.8 | 495.3 | 16 |
| 1724790420 | 494.6 | 6.1 | 1.25 | 491.4 | 494.6 | 487.8 | 93 |
| 1724704020 | 488.5 | -5.6 | -1.13 | 493.1 | 496.9 | 488.5 | 96 |
| 1724444820 | 494.1 | -11.1 | -2.20 | 506.4 | 507.4 | 494.1 | 138 |
| 1724358420 | 505.2 | 4 | 0.80 | 502.8 | 505.2 | 502.2 | 120 |
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
