Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 282 | 287 | 279 | 235889 | 282.19475888 | DE |
| 4 | 1 | 0.355871886121 | 281 | 288 | 278 | 162769 | 282.77579059 | DE |
| 12 | 10 | 3.67647058824 | 272 | 289 | 271 | 367314 | 281.2075768 | DE |
| 26 | 3 | 1.0752688172 | 279 | 289 | 259 | 243552 | 279.95307088 | DE |
| 52 | 24 | 9.3023255814 | 258 | 289 | 253 | 190826 | 275.10748509 | DE |
| 156 | -13.0000044 | -4.40678108681 | 295.0000044 | 303.00000452 | 224 | 133653 | 265.37729159 | DE |
| 260 | 69.99999684 | 33.0188659418 | 212.00000316 | 303.00000452 | 139.20000207 | 94248 | 258.03345963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 283 | 3 | 1.07 | 281 | 283 | 280 | 305679 |
| 1732815000 | 280 | -2 | -0.71 | 281 | 285 | 279 | 308943 |
| 1732728600 | 282 | -1 | -0.35 | 284 | 286 | 282 | 140082 |
| 1732642200 | 283 | -1 | -0.35 | 287 | 287 | 279 | 307564 |
| 1732555800 | 284 | 2 | 0.71 | 282 | 287 | 282 | 117175 |
| 1732296600 | 282 | -1 | -0.35 | 284 | 284 | 282 | 310745 |
| 1732210200 | 283 | -1 | -0.35 | 283 | 283 | 282 | 142985 |
| 1732123800 | 284 | 1 | 0.35 | 286 | 286 | 284 | 74656 |
| 1732037400 | 283 | 0 | 0.00 | 286 | 286 | 280 | 110001 |
| 1731951000 | 283 | 0 | 0.00 | 286 | 286 | 281 | 41931 |
| 1731691800 | 283 | 0 | 0.00 | 287 | 287 | 283 | 138375 |
| 1731605400 | 283 | 0 | 0.00 | 282 | 283 | 282 | 149002 |
| 1731519000 | 283 | -1.5 | -0.53 | 283 | 283 | 282 | 171948 |
| 1731432600 | 284.5 | 0.5 | 0.18 | 282 | 287 | 282 | 169083 |
| 1731346200 | 284 | 0 | 0.00 | 288 | 288 | 283 | 100743 |
| 1731087000 | 284 | -3 | -1.05 | 284 | 284 | 284 | 35656 |
| 1731000600 | 287 | 2 | 0.70 | 285 | 287 | 285 | 62906 |
| 1730914200 | 285 | 3 | 1.06 | 281 | 285 | 281 | 169492 |
| 1730827800 | 282 | 0 | 0.00 | 280 | 282 | 280 | 97165 |
| 1730741400 | 282 | 0 | 0.00 | 281 | 282 | 278 | 153279 |
| 1730482200 | 282 | 1 | 0.36 | 281 | 282 | 280 | 110880 |
| 1730395800 | 281 | -3 | -1.06 | 288 | 288 | 280 | 106329 |
| 1730309400 | 284 | 1 | 0.35 | 281 | 284 | 280 | 117295 |
| 1730223000 | 283 | 0 | 0.00 | 284 | 284 | 280 | 165578 |
| 1730136600 | 283 | 1 | 0.35 | 281 | 285 | 280 | 243061 |
| 1729873800 | 282 | -1 | -0.35 | 283 | 283 | 280 | 775362 |
| 1729787400 | 283 | 3 | 1.07 | 281 | 283 | 280 | 205342 |
| 1729701000 | 280 | 0 | 0.00 | 280 | 280 | 280 | 86114 |
| 1729614600 | 280 | -2 | -0.71 | 284 | 284 | 279 | 465758 |
| 1729528200 | 282 | -4 | -1.40 | 285 | 286 | 282 | 211053 |
| 1729269000 | 286 | 4 | 1.42 | 287 | 287 | 284 | 82852 |
| 1729182600 | 282 | 0 | 0.00 | 285 | 285 | 282 | 11068614 |
| 1729096200 | 282 | 3 | 1.08 | 276 | 283 | 276 | 164885 |
| 1729009800 | 279 | -3 | -1.06 | 277 | 279 | 277 | 281499 |
| 1728923400 | 282 | -2 | -0.70 | 287 | 287 | 282 | 510705 |
| 1728664200 | 284 | -2 | -0.70 | 284 | 284 | 284 | 58693 |
| 1728577800 | 286 | 2 | 0.70 | 284 | 286 | 283 | 32330 |
| 1728491400 | 284 | 1 | 0.35 | 283 | 284 | 282 | 384592 |
| 1728405000 | 283 | -5 | -1.74 | 280 | 283 | 280 | 169986 |
| 1728318600 | 288 | 2 | 0.70 | 288 | 288 | 288 | 80096 |
| 1728059400 | 286 | 0 | 0.00 | 286 | 286 | 286 | 44886 |
| 1727973000 | 286 | -2 | -0.69 | 286 | 286 | 286 | 255490 |
| 1727886600 | 288 | 0 | 0.00 | 286 | 288 | 284 | 141805 |
| 1727800200 | 288 | 3 | 1.05 | 289 | 289 | 283 | 46666 |
| 1727713800 | 285 | 2 | 0.71 | 284 | 285 | 283 | 60681 |
| 1727454600 | 283 | 0 | 0.00 | 278 | 283 | 278 | 105658 |
| 1727368200 | 283 | 3 | 1.07 | 280 | 286 | 277 | 67515 |
| 1727281800 | 280 | 2 | 0.72 | 276 | 280 | 276 | 40129 |
| 1727195400 | 278 | 0 | 0.00 | 277 | 281 | 277 | 185685 |
| 1727109000 | 278 | -2 | -0.71 | 278 | 279 | 277 | 101188 |
| 1726849800 | 280 | 3 | 1.08 | 273 | 280 | 273 | 337601 |
| 1726763400 | 277 | 3 | 1.09 | 282 | 282 | 277 | 83343 |
| 1726677000 | 274 | -2 | -0.72 | 272 | 279 | 272 | 793212 |
| 1726590600 | 276 | 5 | 1.85 | 271 | 276 | 271 | 131582 |
| 1726504200 | 271 | -2 | -0.73 | 271 | 273 | 271 | 201194 |
| 1726245000 | 273 | -1 | -0.36 | 273 | 273 | 273 | 29064 |
| 1726158600 | 274 | 1 | 0.37 | 279 | 279 | 273 | 94753 |
| 1726072200 | 273 | 0.5 | 0.18 | 272 | 273 | 271 | 736673 |
| 1725985800 | 272.5 | 0.5 | 0.18 | 271 | 272.5 | 271 | 338066 |
| 1725899400 | 272 | 2 | 0.74 | 272 | 272 | 272 | 171563 |
| 1725640200 | 270 | -3 | -1.10 | 270 | 270 | 270 | 568680 |
| 1725553800 | 273 | -0.5 | -0.18 | 273 | 273 | 273 | 146360 |
| 1725467400 | 273.5 | 0 | 0.00 | 272 | 273.5 | 272 | 348660 |
| 1725381000 | 273.5 | -1.5 | -0.55 | 279 | 279 | 273.5 | 314702 |
| 1725294600 | 275 | -4 | -1.43 | 275 | 275 | 275 | 92661 |
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
