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 | -12 | -1.97368421053 | 608 | 618 | 593 | 142616 | 607.69785859 | DE |
| 4 | 3 | 0.505902192243 | 593 | 618 | 581 | 124267 | 605.94072592 | DE |
| 12 | 33 | 5.86145648313 | 563 | 618 | 531 | 141278 | 577.30227188 | DE |
| 26 | 2 | 0.3367003367 | 594 | 618 | 531 | 158381 | 570.75013466 | DE |
| 52 | -25 | -4.02576489533 | 621 | 653 | 531 | 146115 | 593.52042186 | DE |
| 156 | 54 | 9.963099631 | 542 | 653 | 396 | 117861 | 540.92200568 | DE |
| 260 | 222 | 59.3582887701 | 374 | 732 | 272 | 131814 | 558.73065364 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740677400 | 601 | -9 | -1.48 | 615 | 615 | 599 | 145388 |
| 1740591000 | 610 | 4 | 0.66 | 609 | 611 | 608 | 139185 |
| 1740504600 | 606 | 1 | 0.17 | 607 | 610 | 605 | 140683 |
| 1740418200 | 605 | -11 | -1.79 | 616 | 616 | 603 | 136121 |
| 1740159000 | 616 | 4 | 0.65 | 608 | 618 | 608 | 151703 |
| 1740072600 | 612 | 0 | 0.00 | 611 | 612 | 608 | 88333 |
| 1739986200 | 612 | -5 | -0.81 | 618 | 618 | 611 | 127186 |
| 1739899800 | 617 | 1 | 0.16 | 613 | 617 | 613 | 67253 |
| 1739813400 | 616 | 3 | 0.49 | 615 | 616 | 614 | 62986 |
| 1739554200 | 613 | 4 | 0.66 | 612 | 615 | 612 | 70980 |
| 1739467800 | 609 | 0 | 0.00 | 611 | 614 | 609 | 221936 |
| 1739381400 | 609 | -2 | -0.33 | 610 | 610 | 605 | 100000 |
| 1739295000 | 611 | 6 | 0.99 | 607 | 611 | 607 | 101410 |
| 1739208600 | 605 | 0 | 0.00 | 607 | 607 | 603 | 105402 |
| 1738949400 | 605 | -6 | -0.98 | 605 | 607 | 602 | 227844 |
| 1738863000 | 611 | 16 | 2.69 | 600 | 611 | 600 | 118329 |
| 1738776600 | 595 | 4 | 0.68 | 587 | 597 | 587 | 88814 |
| 1738690200 | 591 | 5 | 0.85 | 584 | 593 | 583 | 104539 |
| 1738603800 | 586 | -15 | -2.50 | 590 | 590 | 581 | 151176 |
| 1738344600 | 601 | 4 | 0.67 | 593 | 601 | 593 | 136068 |
| 1738258200 | 597 | 7 | 1.19 | 589 | 597 | 589 | 100577 |
| 1738171800 | 590 | 3 | 0.51 | 591 | 594 | 590 | 83822 |
| 1738085400 | 587 | -4 | -0.68 | 587 | 590 | 585 | 113684 |
| 1737999000 | 591 | -11 | -1.83 | 598 | 598 | 581 | 174807 |
| 1737739800 | 602 | 7 | 1.18 | 599 | 605 | 597 | 148354 |
| 1737653400 | 595 | -2 | -0.34 | 594 | 598 | 592 | 154665 |
| 1737567000 | 597 | 9 | 1.53 | 590 | 599 | 590 | 140237 |
| 1737480600 | 588 | 3 | 0.51 | 582 | 589 | 582 | 135712 |
| 1737394200 | 585 | 2 | 0.34 | 584 | 585 | 579 | 117136 |
| 1737135000 | 583 | 2 | 0.34 | 578 | 584 | 578 | 187958 |
| 1737048600 | 581 | 13 | 2.29 | 569 | 581 | 569 | 187394 |
| 1736962200 | 568 | 9 | 1.61 | 563 | 568 | 558 | 248540 |
| 1736875800 | 559 | 4 | 0.72 | 561 | 563 | 559 | 167749 |
| 1736789400 | 555 | -4 | -0.72 | 559 | 559 | 554 | 221008 |
| 1736530200 | 559 | -2 | -0.36 | 565 | 565 | 559 | 166912 |
| 1736443800 | 561 | 7 | 1.26 | 554 | 565 | 554 | 248254 |
| 1736357400 | 554 | 0 | 0.00 | 557 | 560 | 554 | 319842 |
| 1736271000 | 554 | 0 | 0.00 | 557 | 560 | 552 | 109869 |
| 1736184600 | 554 | 9 | 1.65 | 551 | 558 | 551 | 127468 |
| 1735925400 | 545 | -2 | -0.37 | 547 | 547 | 545 | 55175 |
| 1735839000 | 547 | 2 | 0.37 | 545 | 549 | 545 | 77320 |
| 1735666200 | 545 | 4 | 0.74 | 541 | 546 | 541 | 37797 |
| 1735579800 | 541 | -5 | -0.92 | 548 | 548 | 541 | 84380 |
| 1735320600 | 546 | 2 | 0.37 | 541 | 547 | 541 | 76029 |
| 1735061400 | 544 | 3 | 0.55 | 540 | 544 | 540 | 74898 |
| 1734975000 | 541 | -1 | -0.18 | 541 | 542 | 536 | 91212 |
| 1734715800 | 542 | -4 | -0.73 | 546 | 546 | 531 | 353280 |
| 1734629400 | 546 | -10 | -1.80 | 555 | 555 | 543 | 418325 |
| 1734543000 | 556 | 0 | 0.00 | 557 | 558 | 556 | 116337 |
| 1734456600 | 556 | -2 | -0.36 | 554 | 557 | 553 | 105114 |
| 1734370200 | 558 | -4 | -0.71 | 561 | 562 | 558 | 86566 |
| 1734111000 | 562 | -2 | -0.35 | 561 | 565 | 561 | 158740 |
| 1734024600 | 564 | 2 | 0.36 | 560 | 564 | 560 | 215319 |
| 1733938200 | 562 | 0 | 0.00 | 560 | 564 | 558 | 46927 |
| 1733851800 | 562 | -1 | -0.18 | 562 | 563 | 559 | 195582 |
| 1733765400 | 563 | -1 | -0.18 | 561 | 567 | 561 | 115802 |
| 1733506200 | 564 | 4 | 0.71 | 563 | 564 | 559 | 104736 |
| 1733419800 | 560 | -1 | -0.18 | 556 | 561 | 555 | 178210 |
| 1733333400 | 561 | 5 | 0.90 | 556 | 562 | 556 | 93961 |
| 1733247000 | 556 | 8 | 1.46 | 550 | 556 | 550 | 121528 |
| 1733160600 | 548 | 0 | 0.00 | 546 | 550 | 543 | 143480 |
| 1732901400 | 548 | 2 | 0.37 | 542 | 548 | 542 | 150210 |
| 1732815000 | 546 | 6 | 1.11 | 541 | 546 | 541 | 176019 |
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
