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 | -8 | -2.66666666667 | 300 | 302 | 287 | 706394 | 295.12286645 | DE |
| 4 | -28.5 | -8.89235569423 | 320.5 | 342.5 | 287 | 871670 | 310.51476594 | DE |
| 12 | -14 | -4.57516339869 | 306 | 342.5 | 287 | 563869 | 315.30049024 | DE |
| 26 | -21 | -6.70926517572 | 313 | 342.5 | 287 | 408103 | 315.41009748 | DE |
| 52 | -9.5 | -3.15091210614 | 301.5 | 355 | 275.5 | 599402 | 317.36489727 | DE |
| 156 | 62.5 | 27.2331154684 | 229.5 | 355 | 161.4 | 469656 | 273.48216846 | DE |
| 260 | -1 | -0.341296928328 | 293 | 355 | 70 | 442924 | 245.07422893 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 296 | 2 | 0.68 | 297 | 297 | 294.5 | 108411 |
| 1734975000 | 294 | -1.5 | -0.51 | 293.5 | 297.5 | 289.5 | 568947 |
| 1734715800 | 295.5 | -5.5 | -1.83 | 300 | 302 | 291.5 | 1441825 |
| 1734629400 | 301 | -1 | -0.33 | 299.5 | 303 | 295.5 | 2910158 |
| 1734543000 | 302 | 7 | 2.37 | 299 | 303.5 | 295 | 1965215 |
| 1734456600 | 295 | -38.5 | -11.54 | 311.5 | 315 | 295 | 2801725 |
| 1734370200 | 333.5 | -3 | -0.89 | 336 | 338 | 331 | 280183 |
| 1734111000 | 336.5 | -1.5 | -0.44 | 339.5 | 342.5 | 336.5 | 177915 |
| 1734024600 | 338 | -2 | -0.59 | 340 | 341 | 334 | 382854 |
| 1733938200 | 340 | 7 | 2.10 | 340 | 340 | 331 | 358977 |
| 1733851800 | 333 | 0 | 0.00 | 329.5 | 333 | 328.5 | 410274 |
| 1733765400 | 333 | -5.5 | -1.62 | 339.5 | 339.5 | 330 | 251171 |
| 1733506200 | 338.5 | 4 | 1.20 | 332.5 | 338.5 | 332 | 157777 |
| 1733419800 | 334.5 | 0 | 0.00 | 334 | 335.5 | 330 | 759873 |
| 1733333400 | 334.5 | 4 | 1.21 | 334 | 336 | 329 | 260849 |
| 1733247000 | 330.5 | 10 | 3.12 | 320.5 | 331.5 | 320.5 | 1646495 |
| 1733160600 | 320.5 | 0.5 | 0.16 | 326.5 | 326.5 | 318 | 420015 |
| 1732901400 | 320 | -0.5 | -0.16 | 320.5 | 324.5 | 317.5 | 787395 |
| 1732815000 | 320.5 | 0 | 0.00 | 322 | 322 | 319.5 | 662368 |
| 1732728600 | 320.5 | -2.5 | -0.77 | 310 | 324.5 | 310 | 373986 |
| 1732642200 | 323 | 6 | 1.89 | 320 | 326.5 | 314 | 663675 |
| 1732555800 | 317 | 2.5 | 0.79 | 319 | 319 | 312.5 | 602420 |
| 1732296600 | 314.5 | -2 | -0.63 | 314 | 315.5 | 310 | 601573 |
| 1732210200 | 316.5 | 2 | 0.64 | 310.5 | 316.5 | 309.5 | 671233 |
| 1732123800 | 314.5 | -5 | -1.56 | 330 | 330 | 312 | 302601 |
| 1732037400 | 319.5 | 0 | 0.00 | 322.5 | 322.5 | 315.5 | 117502 |
| 1731951000 | 319.5 | -1.5 | -0.47 | 335 | 335 | 315 | 217278 |
| 1731691800 | 321 | 0.5 | 0.16 | 320.5 | 324.5 | 318 | 424244 |
| 1731605400 | 320.5 | 3 | 0.94 | 332 | 332 | 315 | 306392 |
| 1731519000 | 317.5 | -1.5 | -0.47 | 319.5 | 320.5 | 316 | 362846 |
| 1731432600 | 319 | -5 | -1.54 | 330 | 330 | 317 | 218202 |
| 1731346200 | 324 | 11 | 3.51 | 314.5 | 324.5 | 313.5 | 385382 |
| 1731087000 | 313 | -1 | -0.32 | 330 | 330 | 311.5 | 590771 |
| 1731000600 | 314 | -5 | -1.57 | 318 | 319 | 314 | 286869 |
| 1730914200 | 319 | 6 | 1.92 | 310 | 319.5 | 310 | 510195 |
| 1730827800 | 313 | -4 | -1.26 | 315.5 | 317.5 | 313 | 434266 |
| 1730741400 | 317 | -4 | -1.25 | 320.5 | 321 | 315.5 | 156190 |
| 1730482200 | 321 | -5.5 | -1.68 | 329 | 329 | 318.5 | 185128 |
| 1730395800 | 326.5 | -3.5 | -1.06 | 329 | 330.5 | 323 | 176924 |
| 1730309400 | 330 | 3 | 0.92 | 338.5 | 338.5 | 324.5 | 564010 |
| 1730223000 | 327 | -5 | -1.51 | 331.5 | 331.5 | 323.5 | 651106 |
| 1730136600 | 332 | 2 | 0.61 | 330 | 334 | 328 | 449519 |
| 1729873800 | 330 | -2 | -0.60 | 332 | 334 | 329.5 | 129030 |
| 1729787400 | 332 | 1.5 | 0.45 | 336 | 336 | 330.5 | 369857 |
| 1729701000 | 330.5 | -7.5 | -2.22 | 336.5 | 337 | 330 | 1776887 |
| 1729614600 | 338 | 5.5 | 1.65 | 332 | 338 | 330 | 455158 |
| 1729528200 | 332.5 | 7.5 | 2.31 | 320 | 336 | 320 | 329694 |
| 1729269000 | 325 | 10 | 3.17 | 317 | 325 | 314 | 275369 |
| 1729182600 | 315 | 4 | 1.29 | 312 | 316.5 | 311 | 526351 |
| 1729096200 | 311 | 6.5 | 2.13 | 309.5 | 314.5 | 305 | 721306 |
| 1729009800 | 304.5 | -1.5 | -0.49 | 309.5 | 309.5 | 303 | 526588 |
| 1728923400 | 306 | 0.5 | 0.16 | 304 | 306 | 301 | 718284 |
| 1728664200 | 305.5 | 2 | 0.66 | 302 | 305.5 | 301.5 | 87218 |
| 1728577800 | 303.5 | -3.5 | -1.14 | 304 | 306 | 301.5 | 170820 |
| 1728491400 | 307 | 1 | 0.33 | 307.5 | 309.5 | 305 | 632178 |
| 1728405000 | 306 | -2.5 | -0.81 | 303 | 309 | 303 | 72642 |
| 1728318600 | 308.5 | 0 | 0.00 | 312 | 312 | 306 | 209710 |
| 1728059400 | 308.5 | 2.5 | 0.82 | 306 | 310 | 303.5 | 98587 |
| 1727973000 | 306 | 1 | 0.33 | 305 | 308.5 | 301.5 | 138285 |
| 1727886600 | 305 | -5 | -1.61 | 309.5 | 309.5 | 302 | 89488 |
| 1727800200 | 310 | 0 | 0.00 | 312 | 314.5 | 307.5 | 130853 |
| 1727713800 | 310 | -4 | -1.27 | 317 | 317 | 307.5 | 194331 |
| 1727454600 | 314 | 2.5 | 0.80 | 317 | 317 | 311 | 112743 |
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
