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 | 119 | 26.8018018018 | 444 | 573 | 437.5 | 2024877 | 523.61061065 | DE |
| 4 | 103 | 22.3913043478 | 460 | 573 | 406.5 | 706513 | 502.85440884 | DE |
| 12 | 173 | 44.358974359 | 390 | 573 | 365.5 | 515900 | 460.3023241 | DE |
| 26 | 31 | 5.82706766917 | 532 | 588 | 365.5 | 482701 | 458.87383246 | DE |
| 52 | 73 | 14.8979591837 | 490 | 638 | 365.5 | 434247 | 488.04127543 | DE |
| 156 | -977 | -63.4415584416 | 1540 | 1588 | 365.5 | 318494 | 663.15062596 | DE |
| 260 | -172 | -23.4013605442 | 735 | 1644 | 365.5 | 347211 | 821.30067 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733160600 | 536 | 20 | 3.88 | 525 | 536 | 519 | 660439 |
| 1732901400 | 516 | -12 | -2.27 | 516 | 533 | 516 | 188420 |
| 1732815000 | 528 | 21 | 4.14 | 513 | 544 | 502 | 7536735 |
| 1732728600 | 507 | 66.5 | 15.10 | 470 | 531 | 470 | 1574166 |
| 1732642200 | 440.5 | -4.5 | -1.01 | 444 | 452 | 437.5 | 164627 |
| 1732555800 | 445 | -4.5 | -1.00 | 455 | 455 | 442 | 292367 |
| 1732296600 | 449.5 | 21 | 4.90 | 422 | 450 | 422 | 102388 |
| 1732210200 | 428.5 | -16.5 | -3.71 | 430 | 440 | 406.5 | 507820 |
| 1732123800 | 445 | -3 | -0.67 | 460.5 | 460.5 | 439.5 | 111806 |
| 1732037400 | 448 | 3 | 0.67 | 458 | 458 | 439 | 75871 |
| 1731951000 | 445 | -8.5 | -1.87 | 456.5 | 459.5 | 441 | 1053262 |
| 1731691800 | 453.5 | -2.5 | -0.55 | 454.5 | 460 | 448.5 | 78651 |
| 1731605400 | 456 | 9 | 2.01 | 462.5 | 462.5 | 444.5 | 69403 |
| 1731519000 | 447 | -2 | -0.45 | 470 | 470 | 444 | 132678 |
| 1731432600 | 449 | -14 | -3.02 | 464 | 464 | 447.5 | 215228 |
| 1731346200 | 463 | 0 | 0.00 | 485 | 485 | 454.5 | 277422 |
| 1731087000 | 463 | -12 | -2.53 | 487 | 487 | 462 | 523400 |
| 1731000600 | 475 | 10.5 | 2.26 | 470 | 476 | 465.5 | 279025 |
| 1730914200 | 464.5 | 12.5 | 2.77 | 460 | 470 | 456.5 | 156329 |
| 1730827800 | 452 | -18 | -3.83 | 460 | 474.5 | 452 | 130213 |
| 1730741400 | 470 | 1 | 0.21 | 473.5 | 476 | 466 | 836731 |
| 1730482200 | 469 | 18.5 | 4.11 | 466 | 471 | 453 | 188406 |
| 1730395800 | 450.5 | -1.5 | -0.33 | 452 | 455 | 441 | 162762 |
| 1730309400 | 452 | 10.5 | 2.38 | 444 | 462 | 440 | 128621 |
| 1730223000 | 441.5 | -13 | -2.86 | 466 | 466 | 441 | 66321 |
| 1730136600 | 454.5 | 6.5 | 1.45 | 464 | 464 | 447.5 | 162505 |
| 1729873800 | 448 | 1.5 | 0.34 | 463.5 | 463.5 | 440 | 120207 |
| 1729787400 | 446.5 | 6 | 1.36 | 445 | 446.5 | 440 | 131466 |
| 1729701000 | 440.5 | -13.5 | -2.97 | 464 | 464 | 438 | 361701 |
| 1729614600 | 454 | 7 | 1.57 | 468 | 468 | 441.5 | 103759 |
| 1729528200 | 447 | -4 | -0.89 | 460 | 461 | 447 | 218674 |
| 1729269000 | 451 | 4 | 0.89 | 460 | 460 | 446 | 126902 |
| 1729182600 | 447 | 8 | 1.82 | 440 | 453.5 | 435 | 606823 |
| 1729096200 | 439 | 4 | 0.92 | 440 | 440.5 | 435 | 210359 |
| 1729009800 | 435 | -5 | -1.14 | 434 | 443.5 | 434 | 621822 |
| 1728923400 | 440 | -11.5 | -2.55 | 435 | 448 | 435 | 569347 |
| 1728664200 | 451.5 | 16.5 | 3.79 | 425 | 451.5 | 425 | 680483 |
| 1728577800 | 435 | 23 | 5.58 | 409 | 465 | 399 | 3841239 |
| 1728491400 | 412 | 1.5 | 0.37 | 412.5 | 412.5 | 404 | 325993 |
| 1728405000 | 410.5 | -1 | -0.24 | 411.5 | 411.5 | 405 | 2131095 |
| 1728318600 | 411.5 | -7 | -1.67 | 424.5 | 424.5 | 405 | 397738 |
| 1728059400 | 418.5 | 3.5 | 0.84 | 412 | 419 | 411.5 | 162722 |
| 1727973000 | 415 | -3.5 | -0.84 | 414.5 | 419 | 412 | 126762 |
| 1727886600 | 418.5 | 4 | 0.97 | 416 | 418.5 | 410.5 | 270056 |
| 1727800200 | 414.5 | -5.5 | -1.31 | 421 | 421 | 404.5 | 169726 |
| 1727713800 | 420 | -0.5 | -0.12 | 421 | 426.5 | 419.5 | 164592 |
| 1727454600 | 420.5 | 1.5 | 0.36 | 425 | 428 | 419.5 | 254885 |
| 1727368200 | 419 | 8.5 | 2.07 | 408 | 428.5 | 408 | 223298 |
| 1727281800 | 410.5 | -6.5 | -1.56 | 419.5 | 423.5 | 410.5 | 236237 |
| 1727195400 | 417 | 0 | 0.00 | 416 | 424 | 413.5 | 142792 |
| 1727109000 | 417 | 13.5 | 3.35 | 401 | 419 | 399 | 119297 |
| 1726849800 | 403.5 | -13 | -3.12 | 398 | 418 | 398 | 445057 |
| 1726763400 | 416.5 | 7.5 | 1.83 | 410 | 419 | 408 | 345225 |
| 1726677000 | 409 | 11 | 2.76 | 398 | 409 | 390 | 393039 |
| 1726590600 | 398 | -0.5 | -0.13 | 415 | 419 | 398 | 208598 |
| 1726504200 | 398.5 | 10.5 | 2.71 | 387 | 400.5 | 385 | 183339 |
| 1726245000 | 388 | 0 | 0.00 | 390 | 395.5 | 386.5 | 115457 |
| 1726158600 | 388 | 13 | 3.47 | 381.5 | 388 | 376.5 | 835168 |
| 1726072200 | 375 | 2 | 0.54 | 372.5 | 385 | 367.5 | 197956 |
| 1725985800 | 373 | -7 | -1.84 | 390 | 390 | 365.5 | 529163 |
| 1725899400 | 380 | 10.5 | 2.84 | 387 | 387 | 373 | 201936 |
| 1725640200 | 369.5 | -20.5 | -5.26 | 400 | 400 | 369.5 | 3010788 |
| 1725553800 | 390 | 5 | 1.30 | 383 | 396.5 | 380.5 | 293926 |
| 1725467400 | 385 | 0.5 | 0.13 | 390 | 390 | 378 | 228074 |
| 1725381000 | 384.5 | -12 | -3.03 | 393 | 396 | 377 | 600780 |
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
