We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2 | 1.42857142857 | 140 | 142.5 | 134 | 90660 | 139.19010148 | DE |
| 4 | -8 | -5.33333333333 | 150 | 152.5 | 126.5 | 131068 | 140.57473357 | DE |
| 12 | 2 | 1.42857142857 | 140 | 153 | 126.5 | 211882 | 143.88286704 | DE |
| 26 | -5 | -3.40136054422 | 147 | 192 | 126.5 | 417633 | 154.82046261 | DE |
| 52 | 31 | 27.9279279279 | 111 | 192 | 106 | 273187 | 149.39524062 | DE |
| 156 | 63 | 79.746835443 | 79 | 192 | 61.5 | 180629 | 130.81265304 | DE |
| 260 | -18 | -11.25 | 160 | 192 | 61.5 | 140042 | 126.24021115 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744821000 | 142 | 1.5 | 1.07 | 141.5 | 142 | 141 | 27562 |
| 1744734600 | 140.5 | -2 | -1.40 | 140.5 | 141.5 | 140.5 | 91166 |
| 1744648200 | 142.5 | 2.5 | 1.79 | 140 | 142.5 | 140 | 72557 |
| 1744389000 | 140 | 2.5 | 1.82 | 140 | 140 | 136 | 51936 |
| 1744302600 | 137.5 | 0 | 0.00 | 140.5 | 141 | 134 | 93062 |
| 1744216200 | 137.5 | -6 | -4.18 | 140 | 140 | 135 | 144579 |
| 1744129800 | 143.5 | 4.5 | 3.24 | 140 | 143.5 | 137.5 | 178968 |
| 1744043400 | 139 | 5.25 | 3.93 | 130.5 | 139 | 126.5 | 350738 |
| 1743784200 | 133.75 | -5.25 | -3.78 | 139.5 | 142.25 | 130.75 | 314447 |
| 1743697800 | 139 | -3.5 | -2.46 | 142.5 | 142.5 | 139 | 227271 |
| 1743611400 | 142.5 | -1 | -0.70 | 145 | 145 | 141 | 88549 |
| 1743525000 | 143.5 | -0.5 | -0.35 | 147 | 147 | 143.5 | 127656 |
| 1743438600 | 144 | -2.5 | -1.71 | 146 | 146 | 142.5 | 130064 |
| 1743183000 | 146.5 | 1.5 | 1.03 | 146 | 146.5 | 146 | 15068 |
| 1743096600 | 145 | 0 | 0.00 | 147 | 147 | 145 | 39881 |
| 1743010200 | 145 | -0.5 | -0.34 | 148.5 | 148.5 | 145 | 74830 |
| 1742923800 | 145.5 | -2 | -1.36 | 146 | 148.5 | 145.5 | 38088 |
| 1742837400 | 147.5 | -1 | -0.67 | 149 | 149.5 | 147.5 | 36642 |
| 1742578200 | 148.5 | -2.5 | -1.66 | 152 | 152 | 148.5 | 37120 |
| 1742491800 | 151 | -1.5 | -0.98 | 147 | 151.5 | 147 | 230076 |
| 1742405400 | 152.5 | 2.5 | 1.67 | 150 | 152.5 | 149.5 | 95276 |
| 1742319000 | 150 | 1 | 0.67 | 146.5 | 153 | 146.5 | 261225 |
| 1742232600 | 149 | 0.5 | 0.34 | 148 | 149 | 147.5 | 122496 |
| 1741973400 | 148.5 | 3 | 2.06 | 145.5 | 148.5 | 145 | 70652 |
| 1741887000 | 145.5 | -0.5 | -0.34 | 146 | 147 | 145.5 | 100503 |
| 1741800600 | 146 | -1 | -0.68 | 147.5 | 148 | 145 | 84982 |
| 1741714200 | 147 | 0 | 0.00 | 147 | 147 | 145 | 116092 |
| 1741627800 | 147 | -4 | -2.65 | 149.5 | 151 | 147 | 65730 |
| 1741368600 | 151 | 2 | 1.34 | 150 | 151.5 | 149 | 474584 |
| 1741282200 | 149 | 1.5 | 1.02 | 148.5 | 150.5 | 146.5 | 139754 |
| 1741195800 | 147.5 | -3 | -1.99 | 150.5 | 151.5 | 146.5 | 159029 |
| 1741109400 | 150.5 | 0.5 | 0.33 | 146 | 151.5 | 146 | 520189 |
| 1741023000 | 150 | -2 | -1.32 | 151.5 | 151.5 | 143.5 | 764554 |
| 1740763800 | 152 | 14 | 10.14 | 137.5 | 153 | 137.5 | 1492587 |
| 1740677400 | 138 | -0.5 | -0.36 | 139 | 139.5 | 137 | 1102040 |
| 1740591000 | 138.5 | 2 | 1.47 | 142 | 142 | 137.5 | 495681 |
| 1740504600 | 136.5 | -8.5 | -5.86 | 147 | 147 | 136 | 262595 |
| 1740418200 | 145 | 2 | 1.40 | 144.5 | 147 | 144 | 100489 |
| 1740159000 | 143 | 0 | 0.00 | 144 | 145 | 142 | 52738 |
| 1740072600 | 143 | 1 | 0.70 | 144.5 | 145.5 | 143 | 118259 |
| 1739986200 | 142 | -3 | -2.07 | 142.5 | 144.5 | 141 | 65545 |
| 1739899800 | 145 | 5.5 | 3.94 | 141.5 | 145 | 141.5 | 308389 |
| 1739813400 | 139.5 | -1.5 | -1.06 | 140.5 | 142.5 | 139.5 | 46536 |
| 1739554200 | 141 | 2.5 | 1.81 | 139 | 144 | 139 | 457877 |
| 1739467800 | 138.5 | 1 | 0.73 | 136 | 140 | 136 | 269135 |
| 1739381400 | 137.5 | -2.5 | -1.79 | 140.5 | 140.5 | 135.5 | 233374 |
| 1739295000 | 140 | 2 | 1.45 | 140 | 141 | 139.5 | 240952 |
| 1739208600 | 138 | -4 | -2.82 | 140 | 141 | 138 | 92153 |
| 1738949400 | 142 | 1 | 0.71 | 142 | 143 | 142 | 44147 |
| 1738863000 | 141 | -2.5 | -1.74 | 144 | 146.5 | 140.5 | 261426 |
| 1738776600 | 143.5 | -1.5 | -1.03 | 143 | 145 | 142.5 | 79118 |
| 1738690200 | 145 | 1.5 | 1.05 | 146 | 146 | 141.5 | 65887 |
| 1738603800 | 143.5 | 0.5 | 0.35 | 145 | 146.5 | 143.5 | 106987 |
| 1738344600 | 143 | -2 | -1.38 | 144 | 144.5 | 142 | 26933 |
| 1738258200 | 145 | 2.5 | 1.75 | 143.5 | 145 | 141 | 195066 |
| 1738171800 | 142.5 | -1 | -0.70 | 144 | 145.5 | 141 | 172704 |
| 1738085400 | 143.5 | 3.5 | 2.50 | 142 | 144 | 140 | 132831 |
| 1737999000 | 140 | -4 | -2.78 | 143 | 143 | 139.5 | 123471 |
| 1737739800 | 144 | 0.5 | 0.35 | 143 | 145 | 141 | 132784 |
| 1737653400 | 143.5 | 1.5 | 1.06 | 141 | 146 | 141 | 92015 |
| 1737567000 | 142 | 2.5 | 1.79 | 140 | 142 | 139 | 520867 |
| 1737480600 | 139.5 | -3.5 | -2.45 | 144 | 144.5 | 138 | 1401017 |
| 1737394200 | 143 | -2 | -1.38 | 146 | 146 | 141.5 | 211096 |
| 1737135000 | 145 | -1 | -0.68 | 146.5 | 149 | 143 | 910506 |
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
