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 | 11.5 | 2.5 | 460 | 473.75 | 457.25 | 71087 | 470.98923157 | DE |
| 4 | 12.75 | 2.77929155313 | 458.75 | 473.75 | 441.75 | 28535 | 465.25943977 | DE |
| 12 | 21 | 4.6614872364 | 450.5 | 491.75 | 441.75 | 29101 | 462.46755449 | DE |
| 26 | 38.75 | 8.95436164067 | 432.75 | 491.75 | 414.5 | 36489 | 449.40737776 | DE |
| 52 | 103 | 27.9511533243 | 368.5 | 491.75 | 368.5 | 40658 | 425.26822242 | DE |
| 156 | 171.875 | 57.3633708803 | 299.625 | 491.75 | 263.575 | 53776 | 356.04032462 | DE |
| 260 | 242.325 | 105.737973165 | 229.175 | 491.75 | 162.53 | 39292 | 337.43646598 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 471.5 | -2.25 | -0.47 | 458 | 472 | 458 | 333236 |
| 1737394200 | 473.75 | 5.5 | 1.17 | 473.75 | 473.75 | 473.75 | 0 |
| 1737135000 | 468.25 | 9 | 1.96 | 460 | 470 | 460 | 9422 |
| 1737048600 | 459.25 | -0.75 | -0.16 | 458.5 | 461.75 | 457.25 | 5288 |
| 1736962200 | 460 | 14.5 | 3.25 | 460 | 460 | 460 | 7491 |
| 1736875800 | 445.5 | 1.75 | 0.39 | 444.5 | 447 | 444 | 41765 |
| 1736789400 | 443.75 | 1.25 | 0.28 | 443.75 | 443.75 | 443.75 | 5578 |
| 1736530200 | 442.5 | -8.75 | -1.94 | 452.5 | 452.5 | 441.75 | 15805 |
| 1736443800 | 451.25 | 0.25 | 0.06 | 451.25 | 451.25 | 451.25 | 2173 |
| 1736357400 | 451 | -5 | -1.10 | 454.5 | 459.25 | 450 | 7389 |
| 1736271000 | 456 | 0.5 | 0.11 | 456 | 456 | 456 | 11305 |
| 1736184600 | 455.5 | 2.5 | 0.55 | 455.5 | 455.5 | 455.5 | 13956 |
| 1735925400 | 453 | -1.75 | -0.38 | 453 | 453 | 453 | 13011 |
| 1735839000 | 454.75 | 2.25 | 0.50 | 469 | 469 | 454 | 8514 |
| 1735666200 | 452.5 | 0 | 0.00 | 452.5 | 452.5 | 452.5 | 1754 |
| 1735579800 | 452.5 | -6.25 | -1.36 | 452.5 | 452.5 | 452.5 | 4609 |
| 1735320600 | 458.75 | 7.5 | 1.66 | 458.75 | 458.75 | 458.75 | 3806 |
| 1735061400 | 451.25 | 0 | 0.00 | 451.25 | 451.25 | 451.25 | 1185 |
| 1734975000 | 451.25 | -6 | -1.31 | 450 | 451.25 | 443.75 | 3875 |
| 1734715800 | 457.25 | 4.75 | 1.05 | 467.5 | 467.5 | 456.75 | 141658 |
| 1734629400 | 452.5 | -5.25 | -1.15 | 452.5 | 452.5 | 452.5 | 32031 |
| 1734543000 | 457.75 | -1 | -0.22 | 465 | 466.25 | 455 | 54747 |
| 1734456600 | 458.75 | 0.5 | 0.11 | 442.5 | 459.5 | 442.5 | 506136 |
| 1734370200 | 458.25 | -1.5 | -0.33 | 458.25 | 458.25 | 458.25 | 5790 |
| 1734111000 | 459.75 | -1.25 | -0.27 | 459.75 | 459.75 | 459.75 | 5409 |
| 1734024600 | 461 | 0 | 0.00 | 455.5 | 466.25 | 455.5 | 4510 |
| 1733938200 | 461 | -4 | -0.86 | 461 | 461 | 461 | 20701 |
| 1733851800 | 465 | -1.25 | -0.27 | 461 | 467.75 | 459.75 | 9597 |
| 1733765400 | 466.25 | -3.25 | -0.69 | 470 | 471.5 | 465.5 | 9261 |
| 1733506200 | 469.5 | -1 | -0.21 | 469.5 | 469.5 | 469.5 | 5736 |
| 1733419800 | 470.5 | 2 | 0.43 | 470 | 491.75 | 468.5 | 5771 |
| 1733333400 | 468.5 | -4 | -0.85 | 468.5 | 468.5 | 468.5 | 7036 |
| 1733247000 | 472.5 | -4.25 | -0.89 | 472.5 | 472.5 | 472.5 | 7840 |
| 1733160600 | 476.75 | -7.75 | -1.60 | 485 | 490.25 | 476.75 | 18069 |
| 1732901400 | 484.5 | -2.5 | -0.51 | 484.5 | 484.5 | 484.5 | 8624 |
| 1732815000 | 487 | 10.5 | 2.20 | 487 | 487 | 487 | 0 |
| 1732728600 | 476.5 | 0 | 0.00 | 476.5 | 476.5 | 476.5 | 13415 |
| 1732642200 | 476.5 | -3.25 | -0.68 | 479.5 | 479.5 | 473 | 12231 |
| 1732555800 | 479.75 | 2.25 | 0.47 | 479.75 | 479.75 | 479.75 | 9871 |
| 1732296600 | 477.5 | 4.5 | 0.95 | 477.5 | 477.5 | 477.5 | 8695 |
| 1732210200 | 473 | 6 | 1.28 | 467 | 473.5 | 467 | 19064 |
| 1732123800 | 467 | -1.5 | -0.32 | 470 | 470.5 | 467 | 9199 |
| 1732037400 | 468.5 | -2.75 | -0.58 | 468.5 | 468.5 | 468.5 | 15344 |
| 1731951000 | 471.25 | 2.25 | 0.48 | 471.25 | 471.25 | 471.25 | 14290 |
| 1731691800 | 469 | 0.75 | 0.16 | 469 | 469 | 469 | 14485 |
| 1731605400 | 468.25 | 1.75 | 0.38 | 468.25 | 468.25 | 468.25 | 8185 |
| 1731519000 | 466.5 | -0.75 | -0.16 | 466.5 | 466.5 | 466.5 | 91795 |
| 1731432600 | 467.25 | -1 | -0.21 | 453 | 468.5 | 448.25 | 11804 |
| 1731346200 | 468.25 | 5.75 | 1.24 | 468.25 | 468.25 | 468.25 | 16324 |
| 1731087000 | 462.5 | -0.5 | -0.11 | 462.5 | 462.5 | 462.5 | 9553 |
| 1731000600 | 463 | 1.75 | 0.38 | 463 | 463 | 463 | 17013 |
| 1730914200 | 461.25 | 17.5 | 3.94 | 461.25 | 461.25 | 461.25 | 25553 |
| 1730827800 | 443.75 | 1.75 | 0.40 | 443.75 | 443.75 | 443.75 | 6827 |
| 1730741400 | 442 | -11.5 | -2.54 | 442 | 442 | 442 | 14915 |
| 1730482200 | 453.5 | -1.5 | -0.33 | 453.5 | 453.5 | 453.5 | 5694 |
| 1730395800 | 455 | -1.75 | -0.38 | 455 | 455 | 455 | 13173 |
| 1730309400 | 456.75 | -2.75 | -0.60 | 450.5 | 457.5 | 450.5 | 8673 |
| 1730223000 | 459.5 | -1.25 | -0.27 | 459.5 | 459.5 | 459.5 | 23811 |
| 1730136600 | 460.75 | 5.25 | 1.15 | 460.75 | 460.75 | 460.75 | 8001 |
| 1729873800 | 455.5 | -1 | -0.22 | 455.5 | 455.5 | 455.5 | 6443 |
| 1729787400 | 456.5 | -4.25 | -0.92 | 456.5 | 456.5 | 456.5 | 5989 |
| 1729701000 | 460.75 | 0.25 | 0.05 | 460.75 | 460.75 | 460.75 | 7236 |
| 1729614600 | 460.5 | -2 | -0.43 | 460.5 | 460.5 | 460.5 | 16487 |
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
