We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 17 | 3.43434343434 | 495 | 525 | 495 | 959209 | 511.43993978 | DE |
| 4 | -16 | -3.0303030303 | 528 | 540 | 495 | 547780 | 518.24078438 | DE |
| 12 | -58 | -10.1754385965 | 570 | 578 | 495 | 445563 | 530.77181469 | DE |
| 26 | -38 | -6.90909090909 | 550 | 624 | 495 | 620998 | 568.25858343 | DE |
| 52 | 93.2 | 22.2540592168 | 418.8 | 624 | 400 | 485175 | 529.69107665 | DE |
| 156 | 37 | 7.78947368421 | 475 | 624 | 270 | 552458 | 424.82025079 | DE |
| 260 | 298 | 139.252336449 | 214 | 624 | 123.5 | 632959 | 402.20473515 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 512 | -1 | -0.19 | 525 | 525 | 507 | 1251877 |
| 1740677400 | 513 | 0 | 0.00 | 514 | 514 | 504 | 429747 |
| 1740591000 | 513 | 12 | 2.40 | 501 | 516 | 501 | 2569699 |
| 1740504600 | 501 | -1 | -0.20 | 500 | 506 | 495.5 | 238300 |
| 1740418200 | 502 | -8 | -1.57 | 495 | 511 | 495 | 306422 |
| 1740159000 | 510 | -6 | -1.16 | 520 | 520 | 508 | 631190 |
| 1740072600 | 516 | 1 | 0.19 | 510 | 523 | 510 | 192139 |
| 1739986200 | 515 | -4 | -0.77 | 512 | 520 | 511 | 429671 |
| 1739899800 | 519 | -3 | -0.57 | 530 | 530 | 517 | 260208 |
| 1739813400 | 522 | -2 | -0.38 | 523 | 528 | 522 | 678637 |
| 1739554200 | 524 | -2 | -0.38 | 540 | 540 | 522 | 434667 |
| 1739467800 | 526 | 2 | 0.38 | 520 | 529 | 520 | 596952 |
| 1739381400 | 524 | -11 | -2.06 | 520 | 537 | 520 | 836810 |
| 1739295000 | 535 | 1 | 0.19 | 534 | 538 | 532 | 210202 |
| 1739208600 | 534 | 8 | 1.52 | 540 | 540 | 528 | 189270 |
| 1738949400 | 526 | -8 | -1.50 | 523 | 537 | 523 | 434379 |
| 1738863000 | 534 | 4 | 0.75 | 531 | 539 | 527 | 244345 |
| 1738776600 | 530 | 2 | 0.38 | 527 | 530 | 520 | 623400 |
| 1738690200 | 528 | 0 | 0.00 | 540 | 540 | 523 | 172682 |
| 1738603800 | 528 | -5 | -0.94 | 528 | 532 | 520 | 224993 |
| 1738344600 | 533 | -3 | -0.56 | 534 | 539 | 532 | 1134145 |
| 1738258200 | 536 | 3 | 0.56 | 532 | 543 | 531 | 290782 |
| 1738171800 | 533 | -5 | -0.93 | 538 | 544 | 531 | 182222 |
| 1738085400 | 538 | -2 | -0.37 | 532 | 546 | 532 | 193114 |
| 1737999000 | 540 | -6 | -1.10 | 530 | 540 | 530 | 304624 |
| 1737739800 | 546 | -2 | -0.36 | 545 | 553 | 541 | 219873 |
| 1737653400 | 548 | -13 | -2.32 | 564 | 564 | 548 | 343852 |
| 1737567000 | 561 | 13 | 2.37 | 560 | 564 | 548 | 465376 |
| 1737480600 | 548 | 6 | 1.11 | 539 | 552 | 537 | 224118 |
| 1737394200 | 542 | -3 | -0.55 | 542 | 548 | 537 | 307618 |
| 1737135000 | 545 | 7 | 1.30 | 529 | 545 | 529 | 225719 |
| 1737048600 | 538 | 6 | 1.13 | 549 | 549 | 529 | 492931 |
| 1736962200 | 532 | 25 | 4.93 | 510 | 537 | 510 | 391797 |
| 1736875800 | 507 | -4 | -0.78 | 505 | 513 | 505 | 1601044 |
| 1736789400 | 511 | -12 | -2.29 | 514 | 522 | 509 | 247837 |
| 1736530200 | 523 | 1 | 0.19 | 527 | 527 | 520 | 423165 |
| 1736443800 | 522 | 6 | 1.16 | 518 | 522 | 507 | 485717 |
| 1736357400 | 516 | -7 | -1.34 | 520 | 525 | 512 | 429888 |
| 1736271000 | 523 | -19 | -3.51 | 542 | 544 | 523 | 502562 |
| 1736184600 | 542 | -6 | -1.09 | 545 | 548 | 540 | 378363 |
| 1735925400 | 548 | -2 | -0.36 | 542 | 552 | 542 | 918552 |
| 1735839000 | 550 | -10 | -1.79 | 535 | 562 | 535 | 124061 |
| 1735666200 | 560 | 10 | 1.82 | 565 | 565 | 549 | 86085 |
| 1735579800 | 550 | -4 | -0.72 | 556 | 556 | 545 | 183794 |
| 1735320600 | 554 | -3 | -0.54 | 549 | 558 | 549 | 104010 |
| 1735061400 | 557 | 4 | 0.72 | 564 | 564 | 555 | 43682 |
| 1734975000 | 553 | -1 | -0.18 | 549 | 555 | 549 | 134292 |
| 1734715800 | 554 | 2 | 0.36 | 547 | 554 | 539 | 678615 |
| 1734629400 | 552 | -6 | -1.08 | 567 | 567 | 548 | 500987 |
| 1734543000 | 558 | 4 | 0.72 | 552 | 566 | 552 | 359334 |
| 1734456600 | 554 | -15 | -2.64 | 576 | 576 | 552 | 362067 |
| 1734370200 | 569 | 4 | 0.71 | 553 | 570 | 553 | 252289 |
| 1734111000 | 565 | 3 | 0.53 | 552 | 567 | 552 | 221821 |
| 1734024600 | 562 | -7 | -1.23 | 574 | 578 | 557 | 343871 |
| 1733938200 | 569 | 18 | 3.27 | 525 | 573 | 525 | 891331 |
| 1733851800 | 551 | -10 | -1.78 | 559 | 559 | 551 | 206607 |
| 1733765400 | 561 | -8 | -1.41 | 570 | 571 | 560 | 185342 |
| 1733506200 | 569 | 3 | 0.53 | 565 | 574 | 564 | 128710 |
| 1733419800 | 566 | 0 | 0.00 | 550 | 571 | 550 | 279193 |
| 1733333400 | 566 | 3 | 0.53 | 563 | 568 | 561 | 301097 |
| 1733247000 | 563 | 6 | 1.08 | 563 | 563 | 555 | 306729 |
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
