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 | -9.5 | -1.89620758483 | 501 | 507 | 488.5 | 157864 | 498.70974256 | DE |
| 4 | -5 | -1.00704934542 | 496.5 | 515 | 488.5 | 180509 | 502.35952442 | DE |
| 12 | -20.5 | -4.00390625 | 512 | 518 | 487 | 174274 | 500.34510618 | DE |
| 26 | -10.5 | -2.09163346614 | 502 | 535 | 480.5 | 127558 | 501.72921517 | DE |
| 52 | 83.5 | 20.4656862745 | 408 | 535 | 402.5 | 159113 | 464.84205177 | DE |
| 156 | -236.5 | -32.4862637363 | 728 | 780 | 366 | 153311 | 478.56970765 | DE |
| 260 | -28.5 | -5.48076923077 | 520 | 786 | 306 | 153409 | 524.96181269 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 493 | -2 | -0.40 | 496 | 497 | 488.5 | 151599 |
| 1732037400 | 495 | -6 | -1.20 | 496 | 502 | 491 | 248615 |
| 1731951000 | 501 | -6 | -1.18 | 503 | 506 | 497 | 116634 |
| 1731691800 | 507 | 6 | 1.20 | 502 | 507 | 500 | 149456 |
| 1731605400 | 501 | 0 | 0.00 | 501 | 501 | 500 | 123016 |
| 1731519000 | 501 | -2 | -0.40 | 504 | 504 | 500 | 169113 |
| 1731432600 | 503 | -2 | -0.40 | 498 | 503 | 498 | 120762 |
| 1731346200 | 505 | 5.5 | 1.10 | 500 | 507 | 500 | 264368 |
| 1731087000 | 499.5 | -1.5 | -0.30 | 502 | 502 | 495.5 | 214839 |
| 1731000600 | 501 | 1 | 0.20 | 501 | 502 | 500 | 256055 |
| 1730914200 | 500 | 2 | 0.40 | 507 | 508 | 498 | 145975 |
| 1730827800 | 498 | -2 | -0.40 | 497 | 503 | 497 | 53820 |
| 1730741400 | 500 | -3 | -0.60 | 502 | 503 | 500 | 112952 |
| 1730482200 | 503 | 4 | 0.80 | 498.5 | 503 | 497.5 | 48506 |
| 1730395800 | 499 | -8 | -1.58 | 501 | 501 | 494 | 239438 |
| 1730309400 | 507 | 5 | 1.00 | 498 | 515 | 498 | 123142 |
| 1730223000 | 502 | -6 | -1.18 | 507 | 507 | 498.5 | 372292 |
| 1730136600 | 508 | -1 | -0.20 | 500 | 510 | 500 | 166534 |
| 1729873800 | 509 | 0 | 0.00 | 506 | 511 | 506 | 258871 |
| 1729787400 | 509 | 10 | 2.00 | 496.5 | 509 | 496.5 | 274192 |
| 1729701000 | 499 | -3 | -0.60 | 500 | 501 | 499 | 542216 |
| 1729614600 | 502 | 1 | 0.20 | 499 | 503 | 498 | 150878 |
| 1729528200 | 501 | -5 | -0.99 | 499 | 505 | 499 | 400634 |
| 1729269000 | 506 | 1 | 0.20 | 502 | 507 | 499 | 436412 |
| 1729182600 | 505 | 4 | 0.80 | 496 | 507 | 495.5 | 477587 |
| 1729096200 | 501 | 6.5 | 1.31 | 494.5 | 501 | 494.5 | 129124 |
| 1729009800 | 494.5 | 3.5 | 0.71 | 493.5 | 494.5 | 492 | 184279 |
| 1728923400 | 491 | -2.5 | -0.51 | 494 | 494 | 491 | 89709 |
| 1728664200 | 493.5 | 0 | 0.00 | 493 | 494 | 491.5 | 118403 |
| 1728577800 | 493.5 | 1 | 0.20 | 489.5 | 493.5 | 489.5 | 151109 |
| 1728491400 | 492.5 | 4.5 | 0.92 | 491.5 | 492.5 | 490 | 177036 |
| 1728405000 | 488 | -1 | -0.20 | 487 | 488.5 | 487 | 30554 |
| 1728318600 | 489 | -2 | -0.41 | 489 | 489 | 489 | 39011 |
| 1728059400 | 491 | 3 | 0.61 | 487.5 | 493 | 487 | 221910 |
| 1727973000 | 488 | -2 | -0.41 | 491.5 | 491.5 | 487 | 58621 |
| 1727886600 | 490 | -6 | -1.21 | 494 | 495 | 489 | 125830 |
| 1727800200 | 496 | 0 | 0.00 | 496.5 | 498 | 496 | 155006 |
| 1727713800 | 496 | -4 | -0.80 | 497.5 | 498 | 496 | 95003 |
| 1727454600 | 500 | 5 | 1.01 | 497 | 501 | 497 | 88909 |
| 1727368200 | 495 | 1 | 0.20 | 496.5 | 497 | 494 | 70104 |
| 1727281800 | 494 | -3 | -0.60 | 495.5 | 496 | 492 | 135751 |
| 1727195400 | 497 | -2 | -0.40 | 498.5 | 498.5 | 495.5 | 223438 |
| 1727109000 | 499 | -4 | -0.80 | 498 | 500 | 498 | 115579 |
| 1726849800 | 503 | 3 | 0.60 | 496.5 | 503 | 496.5 | 237180 |
| 1726763400 | 500 | 5 | 1.01 | 494 | 501 | 494 | 217797 |
| 1726677000 | 495 | -2 | -0.40 | 494 | 495 | 493 | 119828 |
| 1726590600 | 497 | 2.5 | 0.51 | 495.5 | 497.5 | 495.5 | 75072 |
| 1726504200 | 494.5 | 1 | 0.20 | 491 | 495 | 491 | 219103 |
| 1726245000 | 493.5 | 0 | 0.00 | 492 | 494 | 491 | 168064 |
| 1726158600 | 493.5 | 3.5 | 0.71 | 490.5 | 493.5 | 490 | 109524 |
| 1726072200 | 490 | -2 | -0.41 | 490 | 490 | 488 | 166888 |
| 1725985800 | 492 | -2 | -0.40 | 493.5 | 494 | 490 | 135405 |
| 1725899400 | 494 | 1.5 | 0.30 | 494.5 | 494.5 | 491.5 | 193392 |
| 1725640200 | 492.5 | -10.5 | -2.09 | 504 | 504 | 490 | 64280 |
| 1725553800 | 503 | 0 | 0.00 | 504 | 504 | 500 | 123924 |
| 1725467400 | 503 | -4 | -0.79 | 505 | 505 | 500 | 136732 |
| 1725381000 | 507 | -6 | -1.17 | 518 | 518 | 504 | 185000 |
| 1725294600 | 513 | -3 | -0.58 | 514 | 514 | 512 | 202124 |
| 1725035400 | 516 | 2 | 0.39 | 513 | 517 | 513 | 158830 |
| 1724949000 | 514 | -2 | -0.39 | 512 | 515 | 511 | 220166 |
| 1724862600 | 516 | 3 | 0.58 | 506 | 516 | 506 | 148640 |
| 1724776200 | 513 | 1 | 0.20 | 508 | 515 | 508 | 115910 |
| 1724430600 | 512 | 1 | 0.20 | 510 | 513 | 510 | 57414 |
| 1724344200 | 511 | 0 | 0.00 | 508 | 514 | 508 | 150157 |
| 1724257800 | 511 | 0 | 0.00 | 511 | 513 | 511 | 77466 |
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
