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 | 0 | 0 | 497 | 510 | 479.5 | 13619 | 494.2122397 | DE |
| 4 | 25 | 5.29661016949 | 472 | 510 | 458 | 6699 | 484.22085551 | DE |
| 12 | 27 | 5.74468085106 | 470 | 510 | 441.75 | 33113 | 463.93104144 | DE |
| 26 | 37.5 | 8.16104461371 | 459.5 | 510 | 441.75 | 22631 | 464.03262851 | DE |
| 52 | 92 | 22.7160493827 | 405 | 510 | 395.75 | 32243 | 436.90118925 | DE |
| 156 | 176.6 | 55.1186017478 | 320.4 | 510 | 263.575 | 53262 | 358.46156539 | DE |
| 260 | 286.575 | 136.188665795 | 210.425 | 510 | 162.53 | 39581 | 339.53094294 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 497 | 8.5 | 1.74 | 510 | 510 | 494.75 | 9408 |
| 1740504600 | 488.5 | -20.5 | -4.03 | 488.5 | 488.5 | 488.5 | 26843 |
| 1740418200 | 509 | 26.75 | 5.55 | 483.5 | 509.5 | 483.5 | 19479 |
| 1740159000 | 482.25 | 2.75 | 0.57 | 494.5 | 494.5 | 480 | 7621 |
| 1740072600 | 479.5 | -4.5 | -0.93 | 497 | 497 | 479.5 | 4743 |
| 1739986200 | 484 | 2.5 | 0.52 | 493.5 | 493.5 | 481 | 3882 |
| 1739899800 | 481.5 | -1 | -0.21 | 481.5 | 481.5 | 481.5 | 7368 |
| 1739813400 | 482.5 | -0.25 | -0.05 | 494 | 494 | 480.25 | 6 |
| 1739554200 | 482.75 | 6.75 | 1.42 | 482.75 | 482.75 | 482.75 | 5973 |
| 1739467800 | 476 | 7.5 | 1.60 | 476 | 476 | 476 | 4413 |
| 1739381400 | 468.5 | -2 | -0.43 | 468.5 | 468.5 | 468.5 | 3333 |
| 1739295000 | 470.5 | -0.5 | -0.11 | 470.5 | 470.5 | 470.5 | 2694 |
| 1739208600 | 471 | -4.5 | -0.95 | 471 | 471 | 471 | 6475 |
| 1738949400 | 475.5 | -1 | -0.21 | 477.5 | 483.5 | 475 | 3589 |
| 1738863000 | 476.5 | 5.5 | 1.17 | 476.5 | 476.5 | 476.5 | 4139 |
| 1738776600 | 471 | 3.75 | 0.80 | 471 | 471 | 471 | 4829 |
| 1738690200 | 467.25 | 3.25 | 0.70 | 476.5 | 476.5 | 463 | 3420 |
| 1738603800 | 464 | -6.75 | -1.43 | 464 | 464 | 464 | 7072 |
| 1738344600 | 470.75 | -1.25 | -0.26 | 458 | 477.5 | 458 | 4034 |
| 1738258200 | 472 | 0.5 | 0.11 | 472 | 472 | 472 | 4658 |
| 1738171800 | 471.5 | 0.5 | 0.11 | 471.5 | 471.5 | 471.5 | 7598 |
| 1738085400 | 471 | 20.5 | 4.55 | 471 | 471 | 471 | 283771 |
| 1737999000 | 450.5 | -11 | -2.38 | 461 | 470 | 450.5 | 13519 |
| 1737739800 | 461.5 | -0.25 | -0.05 | 447 | 464 | 447 | 31276 |
| 1737653400 | 461.75 | 4.5 | 0.98 | 448.5 | 463.5 | 448.5 | 8212 |
| 1737567000 | 457.25 | -14.25 | -3.02 | 456.5 | 469.5 | 456.25 | 117574 |
| 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 |
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
