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 | -101.3 | -19.4620557157 | 520.5 | 557.5 | 400.6 | 1621071 | 449.65421304 | DE |
| 4 | -85.3 | -16.9078295342 | 504.5 | 564 | 400.6 | 915977 | 494.72299246 | DE |
| 12 | -14 | -3.23176361958 | 433.2 | 564 | 400.6 | 580494 | 494.51114119 | DE |
| 26 | 25 | 6.34195839675 | 394.2 | 564 | 380 | 650296 | 468.35764129 | DE |
| 52 | -450.3 | -51.7883841288 | 869.5 | 911.5 | 278 | 709322 | 477.12531396 | DE |
| 156 | -1140.8 | -73.1282051282 | 1560 | 1600 | 278 | 460575 | 757.15057654 | DE |
| 260 | -940.8 | -69.1764705882 | 1360 | 1700 | 278 | 396601 | 934.73201369 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727109000 | 404.2 | -26.8 | -6.22 | 433 | 435 | 400.6 | 2552973 |
| 1726849800 | 431 | -67 | -13.45 | 487.8 | 495 | 431 | 2504855 |
| 1726763400 | 498 | -29.5 | -5.59 | 525 | 557.5 | 480 | 2501508 |
| 1726677000 | 527.5 | 2 | 0.38 | 536.5 | 536.5 | 523 | 209394 |
| 1726590600 | 525.5 | 5.5 | 1.06 | 520.5 | 535.5 | 520.5 | 336626 |
| 1726504200 | 520 | -18.5 | -3.44 | 538.5 | 538.5 | 513 | 597676 |
| 1726245000 | 538.5 | 7 | 1.32 | 535.5 | 546.5 | 534 | 175149 |
| 1726158600 | 531.5 | 8.5 | 1.63 | 530 | 543 | 526.5 | 232882 |
| 1726072200 | 523 | -13.5 | -2.52 | 540 | 545 | 514 | 257656 |
| 1725985800 | 536.5 | -9 | -1.65 | 538 | 551.5 | 527.5 | 367520 |
| 1725899400 | 545.5 | 10.5 | 1.96 | 548 | 553 | 532 | 247401 |
| 1725640200 | 535 | -16 | -2.90 | 564 | 564 | 535 | 376941 |
| 1725553800 | 551 | -0.5 | -0.09 | 556 | 562.5 | 548 | 406838 |
| 1725467400 | 551.5 | 6.5 | 1.19 | 532 | 553.5 | 532 | 420509 |
| 1725381000 | 545 | 2 | 0.37 | 542 | 550 | 533 | 531020 |
| 1725294600 | 543 | -1 | -0.18 | 557 | 557 | 537 | 1725313 |
| 1725035400 | 544 | 17 | 3.23 | 529.5 | 554.5 | 529.5 | 919338 |
| 1724949000 | 527 | 39.4 | 8.08 | 503.5 | 543 | 502.5 | 2217345 |
| 1724862600 | 487.6 | -15.4 | -3.06 | 508.5 | 508.5 | 481.8 | 288890 |
| 1724776200 | 503 | 3 | 0.60 | 504.5 | 510.5 | 498.6 | 1449707 |
| 1724430600 | 500 | 3 | 0.60 | 490 | 507.5 | 490 | 143562 |
| 1724344200 | 497 | 5.4 | 1.10 | 480.2 | 507.5 | 480.2 | 206347 |
| 1724257800 | 491.6 | 14.4 | 3.02 | 475 | 498.8 | 475 | 341018 |
| 1724171400 | 477.2 | -15 | -3.05 | 500 | 500 | 475.4 | 233463 |
| 1724085000 | 492.2 | 15 | 3.14 | 477 | 495 | 477 | 1347875 |
| 1723825800 | 477.2 | -10.4 | -2.13 | 483.2 | 495.4 | 470 | 188952 |
| 1723739400 | 487.6 | 4 | 0.83 | 488 | 497.2 | 473.8 | 292928 |
| 1723653000 | 483.6 | 12.6 | 2.68 | 478 | 486.6 | 472.6 | 294194 |
| 1723566600 | 471 | 1 | 0.21 | 467 | 480.4 | 460.8 | 574392 |
| 1723480200 | 470 | -2.8 | -0.59 | 483 | 484.8 | 466.6 | 219160 |
| 1723221000 | 472.8 | 3.2 | 0.68 | 468 | 483.2 | 468 | 213930 |
| 1723134600 | 469.6 | -1.8 | -0.38 | 482.8 | 482.8 | 462.2 | 284156 |
| 1723048200 | 471.4 | -8.2 | -1.71 | 480 | 485.2 | 471.4 | 249485 |
| 1722961800 | 479.6 | -1 | -0.21 | 484.6 | 494.4 | 470 | 296341 |
| 1722875400 | 480.6 | -5.6 | -1.15 | 484 | 487 | 450.8 | 416186 |
| 1722616200 | 486.2 | -11 | -2.21 | 504 | 504 | 478.4 | 455835 |
| 1722529800 | 497.2 | -13.8 | -2.70 | 523 | 524 | 493.8 | 500635 |
| 1722443400 | 511 | 1.5 | 0.29 | 515 | 524.5 | 511 | 772720 |
| 1722357000 | 509.5 | -15 | -2.86 | 515.5 | 532 | 500 | 679874 |
| 1722270600 | 524.5 | -24 | -4.38 | 543 | 551.5 | 517.5 | 446648 |
| 1722011400 | 548.5 | 32 | 6.20 | 519 | 552.5 | 519 | 666657 |
| 1721925000 | 516.5 | 12 | 2.38 | 507 | 516.5 | 496 | 478730 |
| 1721838600 | 504.5 | -12 | -2.32 | 512 | 518 | 504.5 | 281523 |
| 1721752200 | 516.5 | 1.5 | 0.29 | 527.5 | 527.5 | 514.5 | 181958 |
| 1721665800 | 515 | -13.5 | -2.55 | 525 | 546 | 515 | 370662 |
| 1721406600 | 528.5 | 3 | 0.57 | 520 | 537 | 518.5 | 422310 |
| 1721320200 | 525.5 | 1.5 | 0.29 | 527 | 541 | 525 | 426260 |
| 1721233800 | 524 | 7 | 1.35 | 515 | 528 | 511.5 | 362323 |
| 1721147400 | 517 | 17 | 3.40 | 494 | 518.5 | 494 | 420280 |
| 1721061000 | 500 | 13.6 | 2.80 | 485.8 | 506.5 | 481.2 | 414151 |
| 1720801800 | 486.4 | -12.2 | -2.45 | 503 | 505 | 486.4 | 305351 |
| 1720715400 | 498.6 | 12.8 | 2.63 | 494 | 500 | 481.2 | 319467 |
| 1720629000 | 485.8 | 8.4 | 1.76 | 477.2 | 496.2 | 477.2 | 273086 |
| 1720542600 | 477.4 | -4.6 | -0.95 | 474 | 487.2 | 469.6 | 269027 |
| 1720456200 | 482 | 5 | 1.05 | 475 | 482 | 466.2 | 333846 |
| 1720197000 | 477 | 21.4 | 4.70 | 460 | 499 | 460 | 1031436 |
| 1720110600 | 455.6 | -5.4 | -1.17 | 460 | 478.2 | 452.2 | 494918 |
| 1720024200 | 461 | 45 | 10.82 | 421.8 | 461 | 420.4 | 431830 |
| 1719937800 | 416 | -7 | -1.65 | 433.2 | 433.2 | 416 | 288065 |
| 1719851400 | 423 | -0.6 | -0.14 | 433.8 | 438.6 | 423 | 279251 |
| 1719592200 | 423.6 | 3 | 0.71 | 430.8 | 432.6 | 422.8 | 460583 |
| 1719505800 | 420.6 | -6.8 | -1.59 | 424.8 | 431.2 | 420.6 | 447195 |
| 1719419400 | 427.4 | -11 | -2.51 | 447.2 | 447.2 | 427.4 | 447772 |
| 1719333000 | 438.4 | -6.6 | -1.48 | 442 | 449.8 | 437.6 | 245885 |
| 1719246600 | 445 | 6.8 | 1.55 | 441.6 | 451 | 433.2 | 437674 |
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
