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 | 3 | 1.05633802817 | 284 | 289 | 283 | 367530 | 286.38187183 | DE |
| 4 | 19 | 7.08955223881 | 268 | 289 | 265 | 407135 | 277.08343711 | DE |
| 12 | 4 | 1.41342756184 | 283 | 293 | 265 | 400471 | 280.62222895 | DE |
| 26 | 22 | 8.30188679245 | 265 | 293 | 244 | 411335 | 278.24182649 | DE |
| 52 | 53 | 22.6495726496 | 234 | 293 | 230 | 469413 | 265.71561884 | DE |
| 156 | 84 | 41.3793103448 | 203 | 293 | 163.5 | 301664 | 234.05121189 | DE |
| 260 | 176 | 158.558558559 | 111 | 293 | 70 | 227453 | 214.39683842 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 288 | 1 | 0.35 | 284 | 289 | 284 | 447384 |
| 1732037400 | 287 | 1 | 0.35 | 288 | 289 | 286 | 239632 |
| 1731951000 | 286 | 1 | 0.35 | 284 | 287 | 284 | 258011 |
| 1731691800 | 285 | -1 | -0.35 | 284 | 285 | 283 | 432654 |
| 1731605400 | 286 | 4 | 1.42 | 284 | 286 | 284 | 459967 |
| 1731519000 | 282 | -3 | -1.05 | 284 | 284 | 281 | 333673 |
| 1731432600 | 285 | -1 | -0.35 | 286 | 286 | 281 | 422622 |
| 1731346200 | 286 | 3 | 1.06 | 285 | 287 | 282 | 385436 |
| 1731087000 | 283 | -1 | -0.35 | 282 | 284 | 281 | 372035 |
| 1731000600 | 284 | 1 | 0.35 | 283 | 285 | 281 | 332833 |
| 1730914200 | 283 | 13 | 4.81 | 274 | 283 | 274 | 618436 |
| 1730827800 | 270 | 0 | 0.00 | 271 | 272 | 270 | 185194 |
| 1730741400 | 270 | -1 | -0.37 | 269 | 271 | 268 | 394868 |
| 1730482200 | 271 | 2 | 0.74 | 267 | 271 | 267 | 388948 |
| 1730395800 | 269 | 3 | 1.13 | 269 | 269 | 267 | 264847 |
| 1730309400 | 266 | -2 | -0.75 | 267 | 268 | 266 | 278073 |
| 1730223000 | 268 | 1 | 0.37 | 266 | 268 | 265 | 586741 |
| 1730136600 | 267 | 1 | 0.38 | 273 | 273 | 265 | 580587 |
| 1729873800 | 266 | -4 | -1.48 | 275 | 275 | 265 | 642143 |
| 1729787400 | 270 | 0 | 0.00 | 268 | 274 | 268 | 518612 |
| 1729701000 | 270 | 1 | 0.37 | 273 | 273 | 269 | 483897 |
| 1729614600 | 269 | -4 | -1.47 | 273 | 273 | 269 | 558919 |
| 1729528200 | 273 | 0 | 0.00 | 274 | 276 | 271 | 504234 |
| 1729269000 | 273 | -1 | -0.36 | 273 | 274 | 271 | 657299 |
| 1729182600 | 274 | -4 | -1.44 | 281 | 282 | 274 | 658178 |
| 1729096200 | 278 | 4 | 1.46 | 276 | 279 | 274 | 765623 |
| 1729009800 | 274 | -5 | -1.79 | 279 | 279 | 273 | 540217 |
| 1728923400 | 279 | 0 | 0.00 | 283 | 283 | 278 | 356608 |
| 1728664200 | 279 | 1 | 0.36 | 281 | 282 | 279 | 279693 |
| 1728577800 | 278 | -5 | -1.77 | 284 | 284 | 278 | 546601 |
| 1728491400 | 283 | 4 | 1.43 | 279 | 283 | 279 | 1287372 |
| 1728405000 | 279 | -1 | -0.36 | 280 | 280 | 277 | 660707 |
| 1728318600 | 280 | -4 | -1.41 | 284 | 284 | 279 | 579131 |
| 1728059400 | 284 | -1 | -0.35 | 285 | 285 | 282 | 220578 |
| 1727973000 | 285 | 0 | 0.00 | 287 | 288 | 285 | 489852 |
| 1727886600 | 285 | -3 | -1.04 | 290 | 290 | 285 | 360279 |
| 1727800200 | 288 | 1 | 0.35 | 289 | 290 | 288 | 274006 |
| 1727713800 | 287 | -4 | -1.37 | 291 | 291 | 287 | 490732 |
| 1727454600 | 291 | 0 | 0.00 | 293 | 293 | 289 | 320737 |
| 1727368200 | 291 | 1 | 0.34 | 293 | 293 | 288 | 277237 |
| 1727281800 | 290 | -1 | -0.34 | 291 | 293 | 287 | 456093 |
| 1727195400 | 291 | -2 | -0.68 | 291 | 291 | 289 | 325384 |
| 1727109000 | 293 | 2 | 0.69 | 292 | 293 | 289 | 226887 |
| 1726849800 | 291 | 2 | 0.69 | 293 | 293 | 287 | 418565 |
| 1726763400 | 289 | -1 | -0.34 | 293 | 293 | 288 | 232649 |
| 1726677000 | 290 | -1 | -0.34 | 290 | 290 | 290 | 306838 |
| 1726590600 | 291 | 1 | 0.34 | 290 | 291 | 288 | 233002 |
| 1726504200 | 290 | 0 | 0.00 | 290 | 290 | 289 | 263602 |
| 1726245000 | 290 | 0 | 0.00 | 289 | 290 | 289 | 157392 |
| 1726158600 | 290 | 4 | 1.40 | 289 | 291 | 288 | 161781 |
| 1726072200 | 286 | -1 | -0.35 | 288 | 288 | 286 | 244954 |
| 1725985800 | 287 | 2 | 0.70 | 285 | 287 | 285 | 285690 |
| 1725899400 | 285 | 2 | 0.71 | 285 | 286 | 285 | 176030 |
| 1725640200 | 283 | -4 | -1.39 | 287 | 287 | 283 | 204976 |
| 1725553800 | 287 | 1 | 0.35 | 286 | 287 | 286 | 391338 |
| 1725467400 | 286 | 0 | 0.00 | 283 | 286 | 283 | 251240 |
| 1725381000 | 286 | 1 | 0.35 | 285 | 286 | 284 | 286370 |
| 1725294600 | 285 | 0 | 0.00 | 285 | 285 | 283 | 355237 |
| 1725035400 | 285 | 2 | 0.71 | 282 | 285 | 282 | 409804 |
| 1724949000 | 283 | 1 | 0.35 | 283 | 283 | 281 | 309089 |
| 1724862600 | 282 | 0 | 0.00 | 282 | 282 | 281 | 148860 |
| 1724776200 | 282 | -1 | -0.35 | 283 | 283 | 281 | 288333 |
| 1724430600 | 283 | -1 | -0.35 | 282 | 283 | 281 | 197377 |
| 1724344200 | 284 | 0 | 0.00 | 285 | 285 | 282 | 205542 |
| 1724257800 | 284 | 1 | 0.35 | 281 | 284 | 281 | 308473 |
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
