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 | 15 | 2.1676300578 | 692 | 704 | 684 | 190615 | 697.15546958 | DE |
| 4 | 19 | 2.76162790698 | 688 | 724 | 684 | 213119 | 703.04163688 | DE |
| 12 | -46 | -6.10889774236 | 753 | 756 | 684 | 206117 | 721.60864438 | DE |
| 26 | -31 | -4.20054200542 | 738 | 761 | 639 | 207563 | 724.34716022 | DE |
| 52 | 34 | 5.05200594354 | 673 | 766 | 639 | 221853 | 723.07757274 | DE |
| 156 | -323 | -31.359223301 | 1030 | 1036 | 634 | 189668 | 749.09227493 | DE |
| 260 | -114 | -13.8855054811 | 821 | 1134 | 514 | 183302 | 804.64286428 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 707 | 3 | 0.43 | 704 | 707 | 699 | 528500 |
| 1732296600 | 704 | 9 | 1.29 | 697 | 704 | 684 | 167310 |
| 1732210200 | 695 | 2 | 0.29 | 693 | 699 | 690 | 382999 |
| 1732123800 | 693 | 0 | 0.00 | 687 | 699 | 686 | 117804 |
| 1732037400 | 693 | -2 | -0.29 | 701 | 701 | 691 | 124276 |
| 1731951000 | 695 | -4 | -0.57 | 696 | 696 | 688 | 287448 |
| 1731691800 | 699 | -4 | -0.57 | 692 | 699 | 692 | 87159 |
| 1731605400 | 703 | -7 | -0.99 | 705 | 705 | 697 | 335064 |
| 1731519000 | 710 | -8 | -1.11 | 714 | 717 | 710 | 68475 |
| 1731432600 | 718 | -6 | -0.83 | 707 | 721 | 707 | 184493 |
| 1731346200 | 724 | 8 | 1.12 | 716 | 724 | 710 | 136223 |
| 1731087000 | 716 | 1 | 0.14 | 701 | 716 | 700 | 166489 |
| 1731000600 | 715 | 7 | 0.99 | 705 | 715 | 703 | 139000 |
| 1730914200 | 708 | 5 | 0.71 | 705 | 716 | 705 | 131658 |
| 1730827800 | 703 | 2 | 0.29 | 689 | 703 | 687 | 131713 |
| 1730741400 | 701 | -2 | -0.28 | 703 | 703 | 695 | 62272 |
| 1730482200 | 703 | 0 | 0.00 | 700 | 704 | 698 | 123173 |
| 1730395800 | 703 | -1 | -0.14 | 696 | 703 | 694 | 178190 |
| 1730309400 | 704 | 3 | 0.43 | 698 | 705 | 698 | 173733 |
| 1730223000 | 701 | 1 | 0.14 | 703 | 703 | 696 | 701572 |
| 1730136600 | 700 | -3 | -0.43 | 695 | 705 | 691 | 416828 |
| 1729873800 | 703 | 14 | 2.03 | 688 | 703 | 688 | 405419 |
| 1729787400 | 689 | -3 | -0.43 | 688 | 694 | 688 | 378332 |
| 1729701000 | 692 | -13 | -1.84 | 701 | 701 | 691 | 189586 |
| 1729614600 | 705 | -20 | -2.76 | 714 | 720 | 705 | 173390 |
| 1729528200 | 725 | 2 | 0.28 | 719 | 725 | 716 | 239470 |
| 1729269000 | 723 | -1 | -0.14 | 723 | 724 | 720 | 486719 |
| 1729182600 | 724 | -9 | -1.23 | 733 | 736 | 724 | 112666 |
| 1729096200 | 733 | -2 | -0.27 | 735 | 736 | 727 | 154890 |
| 1729009800 | 735 | 1 | 0.14 | 735 | 740 | 722 | 223843 |
| 1728923400 | 734 | -8 | -1.08 | 734 | 743 | 734 | 154873 |
| 1728664200 | 742 | -7 | -0.93 | 741 | 743 | 734 | 126368 |
| 1728577800 | 749 | 3 | 0.40 | 744 | 749 | 738 | 132044 |
| 1728491400 | 746 | 1 | 0.13 | 747 | 748 | 742 | 103015 |
| 1728405000 | 745 | -4 | -0.53 | 747 | 747 | 742 | 167774 |
| 1728318600 | 749 | 1 | 0.13 | 734 | 749 | 734 | 313988 |
| 1728059400 | 748 | 7 | 0.94 | 734 | 748 | 734 | 118561 |
| 1727973000 | 741 | 6 | 0.82 | 740 | 741 | 733 | 139701 |
| 1727886600 | 735 | -5 | -0.68 | 732 | 739 | 732 | 108442 |
| 1727800200 | 740 | -2 | -0.27 | 735 | 740 | 734 | 369456 |
| 1727713800 | 742 | 7 | 0.95 | 727 | 742 | 723 | 268458 |
| 1727454600 | 735 | -3 | -0.41 | 736 | 736 | 718 | 361215 |
| 1727368200 | 738 | 15 | 2.07 | 729 | 738 | 729 | 205722 |
| 1727281800 | 723 | 6 | 0.84 | 716 | 723 | 716 | 114442 |
| 1727195400 | 717 | -16 | -2.18 | 741 | 741 | 717 | 166477 |
| 1727109000 | 733 | 3 | 0.41 | 738 | 738 | 730 | 169505 |
| 1726849800 | 730 | -6 | -0.82 | 732 | 734 | 729 | 169874 |
| 1726763400 | 736 | 14 | 1.94 | 730 | 737 | 730 | 223834 |
| 1726677000 | 722 | -5 | -0.69 | 729 | 729 | 721 | 190671 |
| 1726590600 | 727 | -5 | -0.68 | 731 | 731 | 727 | 161345 |
| 1726504200 | 732 | -6 | -0.81 | 742 | 742 | 730 | 331517 |
| 1726245000 | 738 | 1 | 0.14 | 734 | 738 | 731 | 71741 |
| 1726158600 | 737 | 12 | 1.66 | 727 | 739 | 727 | 168763 |
| 1726072200 | 725 | -8 | -1.09 | 728 | 730 | 722 | 70542 |
| 1725985800 | 733 | 5 | 0.69 | 728 | 736 | 727 | 267481 |
| 1725899400 | 728 | 9 | 1.25 | 728 | 735 | 715 | 123858 |
| 1725640200 | 719 | -23 | -3.10 | 736 | 737 | 717 | 169185 |
| 1725553800 | 742 | 0 | 0.00 | 740 | 744 | 739 | 209199 |
| 1725467400 | 742 | -5 | -0.67 | 732 | 743 | 732 | 202477 |
| 1725381000 | 747 | 4 | 0.54 | 747 | 748 | 746 | 263663 |
| 1725294600 | 743 | -13 | -1.72 | 749 | 750 | 743 | 197518 |
| 1725035400 | 756 | 5 | 0.67 | 753 | 756 | 749 | 290431 |
| 1724949000 | 751 | -1 | -0.13 | 745 | 753 | 745 | 117798 |
| 1724862600 | 752 | -8 | -1.05 | 748 | 757 | 748 | 146521 |
| 1724776200 | 760 | 8 | 1.06 | 748 | 760 | 744 | 208980 |
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
