We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 0.17094017094 | 292.5 | 307.5 | 289 | 27411 | 300.22295523 | DE |
| 4 | 55 | 23.1092436975 | 238 | 307.5 | 234 | 56711 | 265.79174618 | DE |
| 12 | 77 | 35.6481481481 | 216 | 307.5 | 205 | 48803 | 237.27715672 | DE |
| 26 | 112 | 61.8784530387 | 181 | 307.5 | 177.5 | 83349 | 210.66485035 | DE |
| 52 | 76.41999173 | 35.2848780183 | 216.58000827 | 307.5 | 139.63040533 | 170120 | 194.58124703 | DE |
| 156 | -463.91917219 | -61.2904507159 | 756.91917219 | 1067.06548538 | 139.63040533 | 1366536 | 817.05433867 | DE |
| 260 | -532.43515511 | -64.5035714573 | 825.43515511 | 1067.06548538 | 139.63040533 | 1461240 | 733.42567976 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 296.5 | -3 | -1.00 | 304 | 304 | 294 | 15469 |
| 1735320600 | 299.5 | -5.5 | -1.80 | 300 | 307.5 | 294.5 | 47518 |
| 1735061400 | 305 | 9.5 | 3.21 | 292.5 | 305 | 289 | 19247 |
| 1734975000 | 295.5 | 16 | 5.72 | 284 | 295.5 | 284 | 33627 |
| 1734715800 | 279.5 | -6 | -2.10 | 284 | 285.5 | 275.5 | 98321 |
| 1734629400 | 285.5 | 0.5 | 0.18 | 275.5 | 285.5 | 275.5 | 27314 |
| 1734543000 | 285 | 5 | 1.79 | 280 | 285 | 275 | 52872 |
| 1734456600 | 280 | 0 | 0.00 | 281.5 | 282 | 275 | 38012 |
| 1734370200 | 280 | 8.5 | 3.13 | 271.5 | 285 | 271.5 | 88170 |
| 1734111000 | 271.5 | 10 | 3.82 | 262 | 271.5 | 256.5 | 121394 |
| 1734024600 | 261.5 | 8.5 | 3.36 | 242 | 261.5 | 242 | 56184 |
| 1733938200 | 253 | 13 | 5.42 | 244 | 253 | 235.5 | 55463 |
| 1733851800 | 240 | -9 | -3.61 | 242 | 252.5 | 239 | 129890 |
| 1733765400 | 249 | 9.5 | 3.97 | 234 | 249 | 234 | 87774 |
| 1733506200 | 239.5 | -0.5 | -0.21 | 234 | 240.5 | 234 | 36997 |
| 1733419800 | 240 | -6 | -2.44 | 240 | 243 | 238 | 38591 |
| 1733333400 | 246 | 0.5 | 0.20 | 240 | 247.5 | 237.5 | 50876 |
| 1733247000 | 245.5 | 1.5 | 0.61 | 238 | 245.5 | 236.5 | 23081 |
| 1733160600 | 244 | 7 | 2.95 | 238 | 244 | 236 | 27059 |
| 1732901400 | 237 | 12 | 5.33 | 227 | 237.5 | 227 | 58046 |
| 1732815000 | 225 | -7 | -3.02 | 225 | 228.5 | 221 | 23972 |
| 1732728600 | 232 | 2.5 | 1.09 | 227 | 233.5 | 225.5 | 18787 |
| 1732642200 | 229.5 | -6 | -2.55 | 234 | 234 | 229.5 | 46510 |
| 1732555800 | 235.5 | -4.5 | -1.88 | 243.5 | 243.5 | 231 | 54182 |
| 1732296600 | 240 | -3.5 | -1.44 | 244 | 244.5 | 238 | 91537 |
| 1732210200 | 243.5 | 14 | 6.10 | 230 | 243.5 | 228 | 32990 |
| 1732123800 | 229.5 | 8.5 | 3.85 | 220.5 | 231 | 216.5 | 130019 |
| 1732037400 | 221 | 6 | 2.79 | 217 | 221 | 215.5 | 26629 |
| 1731951000 | 215 | 2 | 0.94 | 213 | 215 | 212.5 | 15079 |
| 1731691800 | 213 | -1 | -0.47 | 212 | 214.5 | 212 | 31481 |
| 1731605400 | 214 | 0 | 0.00 | 212 | 214 | 210 | 43576 |
| 1731519000 | 214 | 0 | 0.00 | 213 | 214 | 210 | 31992 |
| 1731432600 | 214 | 0 | 0.00 | 212 | 214 | 209.5 | 32502 |
| 1731346200 | 214 | -6 | -2.73 | 219.5 | 219.5 | 212.5 | 44099 |
| 1731087000 | 220 | 2 | 0.92 | 216 | 220 | 212 | 49183 |
| 1731000600 | 218 | 0 | 0.00 | 217 | 218 | 212.5 | 31206 |
| 1730914200 | 218 | 4 | 1.87 | 209 | 218 | 209 | 41522 |
| 1730827800 | 214 | 1 | 0.47 | 216.5 | 216.5 | 211 | 23862 |
| 1730741400 | 213 | -1 | -0.47 | 211 | 213 | 210 | 19161 |
| 1730482200 | 214 | 3 | 1.42 | 211.5 | 214 | 211 | 42684 |
| 1730395800 | 211 | -0.5 | -0.24 | 212.5 | 212.5 | 205 | 46126 |
| 1730309400 | 211.5 | -5.5 | -2.53 | 217 | 217 | 210.5 | 68299 |
| 1730223000 | 217 | 1.5 | 0.70 | 215.5 | 217 | 209.5 | 25340 |
| 1730136600 | 215.5 | 1.5 | 0.70 | 208.5 | 215.5 | 205.5 | 62136 |
| 1729873800 | 214 | 1.5 | 0.71 | 210 | 214 | 208.5 | 24826 |
| 1729787400 | 212.5 | -6.5 | -2.97 | 212.5 | 215 | 211.5 | 24648 |
| 1729701000 | 219 | 5 | 2.34 | 209 | 219 | 209 | 35123 |
| 1729614600 | 214 | 0.5 | 0.23 | 205.5 | 214 | 205 | 81442 |
| 1729528200 | 213.5 | -5.5 | -2.51 | 219 | 219 | 205.5 | 67979 |
| 1729269000 | 219 | 2.5 | 1.15 | 219 | 219 | 212.5 | 37766 |
| 1729182600 | 216.5 | -2.5 | -1.14 | 210 | 218.5 | 210 | 31000 |
| 1729096200 | 219 | 6 | 2.82 | 218 | 219 | 210.5 | 51156 |
| 1729009800 | 213 | -2.5 | -1.16 | 219 | 219 | 210.5 | 28224 |
| 1728923400 | 215.5 | -1 | -0.46 | 214 | 215.5 | 210.5 | 41602 |
| 1728664200 | 216.5 | 1 | 0.46 | 212 | 216.5 | 212 | 27501 |
| 1728577800 | 215.5 | 1 | 0.47 | 216 | 217 | 214 | 53834 |
| 1728491400 | 214.5 | -3.5 | -1.61 | 215.5 | 220.5 | 213.5 | 60353 |
| 1728405000 | 218 | 2 | 0.93 | 216 | 218 | 212 | 83619 |
| 1728318600 | 216 | 2 | 0.93 | 210.5 | 216.5 | 210.5 | 119519 |
| 1728059400 | 214 | 4.5 | 2.15 | 208.5 | 217.5 | 208.5 | 64334 |
| 1727973000 | 209.5 | 6.5 | 3.20 | 203.5 | 209.5 | 202.5 | 57394 |
| 1727886600 | 203 | 3.8 | 1.91 | 199.6 | 203 | 199.6 | 334916 |
| 1727800200 | 199.2 | 0.2 | 0.10 | 200 | 200 | 197 | 55743 |
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
