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 | -1 | -0.353356890459 | 283 | 283 | 281 | 168543 | 282.07444866 | DE |
| 4 | -13 | -4.40677966102 | 295 | 326 | 278 | 171610 | 292.97498281 | DE |
| 12 | -16 | -5.36912751678 | 298 | 326 | 248 | 202981 | 285.74758585 | DE |
| 26 | 12 | 4.44444444444 | 270 | 326 | 230 | 183123 | 274.96960199 | DE |
| 52 | 110 | 63.9534883721 | 172 | 326 | 162.5 | 192241 | 236.47193162 | DE |
| 156 | 144.5 | 105.090909091 | 137.5 | 326 | 88.5 | 126720 | 186.95645526 | DE |
| 260 | 197 | 231.764705882 | 85 | 326 | 69.5 | 97943 | 172.51241242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 282 | 0 | 0.00 | 282 | 282 | 281 | 597864 |
| 1741368600 | 282 | 0 | 0.00 | 282 | 282 | 282 | 32062 |
| 1741282200 | 282 | -1 | -0.35 | 283 | 283 | 281 | 78271 |
| 1741195800 | 283 | 1 | 0.35 | 283 | 283 | 282 | 62739 |
| 1741109400 | 282 | -1 | -0.35 | 283 | 283 | 281 | 71779 |
| 1741023000 | 283 | -4 | -1.39 | 287 | 287 | 283 | 56348 |
| 1740763800 | 287 | -5 | -1.71 | 292 | 292 | 287 | 37950 |
| 1740677400 | 292 | 6 | 2.10 | 286 | 293 | 286 | 75997 |
| 1740591000 | 286 | 2 | 0.70 | 284 | 287 | 284 | 48634 |
| 1740504600 | 284 | 6 | 2.16 | 278 | 284 | 278 | 118535 |
| 1740418200 | 278 | -6 | -2.11 | 284 | 288 | 278 | 93194 |
| 1740159000 | 284 | -16 | -5.33 | 299 | 299 | 279 | 254280 |
| 1740072600 | 300 | 6 | 2.04 | 294 | 305 | 294 | 203507 |
| 1739986200 | 294 | -29 | -8.98 | 323 | 323 | 286 | 664430 |
| 1739899800 | 323 | 23 | 7.67 | 295 | 326 | 292 | 396893 |
| 1739813400 | 300 | 3 | 1.01 | 297 | 300 | 295 | 68971 |
| 1739554200 | 297 | 3 | 1.02 | 292 | 297 | 292 | 147966 |
| 1739467800 | 294 | 6 | 2.08 | 287 | 294 | 287 | 153424 |
| 1739381400 | 288 | -8 | -2.70 | 296 | 296 | 287 | 118725 |
| 1739295000 | 296 | 1 | 0.34 | 295 | 298 | 295 | 150631 |
| 1739208600 | 295 | -7 | -2.32 | 302 | 304 | 295 | 181968 |
| 1738949400 | 302 | 1 | 0.33 | 301 | 303 | 300 | 584120 |
| 1738863000 | 301 | 9 | 3.08 | 292 | 303 | 292 | 1762484 |
| 1738776600 | 292 | 6 | 2.10 | 286 | 292 | 286 | 252173 |
| 1738690200 | 286 | 0 | 0.00 | 286 | 286 | 284 | 159271 |
| 1738603800 | 286 | 2 | 0.70 | 279 | 286 | 276 | 327411 |
| 1738344600 | 284 | 9 | 3.27 | 275 | 284 | 274 | 223257 |
| 1738258200 | 275 | 4 | 1.48 | 271 | 275 | 270 | 425906 |
| 1738171800 | 271 | 9 | 3.44 | 262 | 271 | 262 | 192130 |
| 1738085400 | 262 | 10 | 3.97 | 255 | 262 | 253 | 160103 |
| 1737999000 | 252 | -13 | -4.91 | 265 | 266 | 248 | 427919 |
| 1737739800 | 265 | 0 | 0.00 | 264 | 266 | 263 | 113446 |
| 1737653400 | 265 | -2 | -0.75 | 268 | 273 | 265 | 191057 |
| 1737567000 | 267 | 3 | 1.14 | 271 | 292 | 266 | 812161 |
| 1737480600 | 264 | -10 | -3.65 | 274 | 274 | 264 | 95041 |
| 1737394200 | 274 | -2 | -0.72 | 276 | 276 | 274 | 19343 |
| 1737135000 | 276 | 0 | 0.00 | 276 | 276 | 276 | 40702 |
| 1737048600 | 276 | -2 | -0.72 | 278 | 278 | 276 | 51909 |
| 1736962200 | 278 | 16 | 6.11 | 263 | 278 | 263 | 92747 |
| 1736875800 | 262 | 0 | 0.00 | 265 | 265 | 262 | 77710 |
| 1736789400 | 262 | -10 | -3.68 | 273 | 273 | 262 | 83800 |
| 1736530200 | 272 | -2 | -0.73 | 274 | 278 | 272 | 69131 |
| 1736443800 | 274 | -4 | -1.44 | 278 | 278 | 271 | 85889 |
| 1736357400 | 278 | -11 | -3.81 | 289 | 289 | 278 | 98445 |
| 1736271000 | 289 | 1 | 0.35 | 288 | 289 | 288 | 73785 |
| 1736184600 | 288 | -4 | -1.37 | 292 | 297 | 288 | 139135 |
| 1735925400 | 292 | 11 | 3.91 | 282 | 292 | 282 | 127044 |
| 1735839000 | 281 | 2 | 0.72 | 279 | 281 | 279 | 70667 |
| 1735666200 | 279 | 4 | 1.45 | 275 | 279 | 275 | 217821 |
| 1735579800 | 275 | -1 | -0.36 | 276 | 276 | 275 | 31740 |
| 1735320600 | 276 | -5 | -1.78 | 281 | 281 | 275 | 47127 |
| 1735061400 | 281 | 5 | 1.81 | 276 | 281 | 276 | 110519 |
| 1734975000 | 276 | 1 | 0.36 | 276 | 276 | 276 | 156914 |
| 1734715800 | 275 | 9 | 3.38 | 273 | 275 | 273 | 148319 |
| 1734629400 | 266 | -19 | -6.67 | 284 | 284 | 266 | 156231 |
| 1734543000 | 285 | -9 | -3.06 | 294 | 294 | 282 | 137494 |
| 1734456600 | 294 | -6 | -2.00 | 298 | 298 | 294 | 192783 |
| 1734370200 | 300 | 4 | 1.35 | 297 | 300 | 296 | 59635 |
| 1734111000 | 296 | 0 | 0.00 | 295 | 297 | 295 | 139816 |
| 1734024600 | 296 | 1 | 0.34 | 295 | 296 | 295 | 78137 |
| 1733938200 | 295 | -5 | -1.67 | 300 | 302 | 295 | 115616 |
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
