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 | -1 | -0.149925037481 | 667 | 694.5 | 634.5 | 1144835 | 661.78927451 | DE |
| 4 | 37 | 5.88235294118 | 629 | 694.5 | 612 | 618331 | 652.282015 | DE |
| 12 | -94.5 | -12.426035503 | 760.5 | 779.5 | 609.5 | 887245 | 672.8514931 | DE |
| 26 | 41 | 6.56 | 625 | 781.5 | 502 | 997027 | 628.01438213 | DE |
| 52 | 173.5 | 35.2284263959 | 492.5 | 781.5 | 435.2 | 1333839 | 575.03662805 | DE |
| 156 | -144.6 | -17.8386380459 | 810.6 | 996.8 | 435.2 | 1169154 | 658.05448112 | DE |
| 260 | 31 | 4.88188976378 | 635 | 1379.5 | 435.2 | 1335274 | 786.72159104 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 666 | -14.5 | -2.13 | 677 | 682 | 643.5 | 739232 |
| 1737048600 | 680.5 | 14.5 | 2.18 | 674.5 | 694.5 | 671.5 | 787320 |
| 1736962200 | 666 | 11 | 1.68 | 658.5 | 670 | 657.5 | 1485911 |
| 1736875800 | 655 | 10.5 | 1.63 | 652.5 | 657 | 642.5 | 2339146 |
| 1736789400 | 644.5 | -23.5 | -3.52 | 663 | 664 | 634.5 | 511152 |
| 1736530200 | 668 | -1 | -0.15 | 667 | 676 | 657.5 | 600648 |
| 1736443800 | 669 | 21 | 3.24 | 648.5 | 677.5 | 648.5 | 465788 |
| 1736357400 | 648 | 3 | 0.47 | 657 | 658 | 640.5 | 555205 |
| 1736271000 | 645 | 1 | 0.16 | 639 | 657 | 638 | 397002 |
| 1736184600 | 644 | -5 | -0.77 | 648.5 | 657.5 | 640 | 226565 |
| 1735925400 | 649 | -0.5 | -0.08 | 654.5 | 658.5 | 646 | 308144 |
| 1735839000 | 649.5 | 28 | 4.51 | 624 | 651 | 624 | 406733 |
| 1735666200 | 621.5 | 5.5 | 0.89 | 612 | 625 | 612 | 142244 |
| 1735579800 | 616 | -14.5 | -2.30 | 630 | 630 | 616 | 617979 |
| 1735320600 | 630.5 | -6 | -0.94 | 639.5 | 640 | 628 | 315086 |
| 1735061400 | 636.5 | -0.5 | -0.08 | 637 | 641 | 636 | 118584 |
| 1734975000 | 637 | -1.5 | -0.23 | 641.5 | 643 | 631 | 251431 |
| 1734715800 | 638.5 | 7 | 1.11 | 629 | 641 | 623.5 | 982691 |
| 1734629400 | 631.5 | -17 | -2.62 | 634.5 | 641 | 627.5 | 464337 |
| 1734543000 | 648.5 | -1.5 | -0.23 | 652 | 655 | 643.5 | 1665409 |
| 1734456600 | 650 | -6.5 | -0.99 | 655 | 655 | 643 | 1244680 |
| 1734370200 | 656.5 | -9 | -1.35 | 664.5 | 673 | 656 | 359965 |
| 1734111000 | 665.5 | -14 | -2.06 | 680.5 | 682.5 | 664.5 | 636991 |
| 1734024600 | 679.5 | -19.5 | -2.79 | 699 | 705 | 670 | 924968 |
| 1733938200 | 699 | 18 | 2.64 | 679.5 | 703 | 677 | 546561 |
| 1733851800 | 681 | -5 | -0.73 | 678 | 683 | 672.5 | 1508104 |
| 1733765400 | 686 | 30.5 | 4.65 | 661 | 686 | 658.5 | 706965 |
| 1733506200 | 655.5 | -8 | -1.21 | 660 | 667 | 652 | 349138 |
| 1733419800 | 663.5 | -5.5 | -0.82 | 667 | 672.5 | 662.5 | 368893 |
| 1733333400 | 669 | 3 | 0.45 | 661.5 | 672.5 | 661.5 | 1358439 |
| 1733247000 | 666 | 18.5 | 2.86 | 649.5 | 668.5 | 647 | 657312 |
| 1733160600 | 647.5 | 1.5 | 0.23 | 639.5 | 653 | 631 | 339995 |
| 1732901400 | 646 | 8 | 1.25 | 640 | 651.5 | 638.5 | 381900 |
| 1732815000 | 638 | 3 | 0.47 | 629 | 638 | 629 | 245369 |
| 1732728600 | 635 | -3.5 | -0.55 | 643 | 651.5 | 630 | 337524 |
| 1732642200 | 638.5 | 5.5 | 0.87 | 635.5 | 642.5 | 626.5 | 477040 |
| 1732555800 | 633 | -19.5 | -2.99 | 648.5 | 648.5 | 624.5 | 2574423 |
| 1732296600 | 652.5 | 5 | 0.77 | 655.5 | 659 | 651 | 464572 |
| 1732210200 | 647.5 | -7 | -1.07 | 660.5 | 662.5 | 644.5 | 526829 |
| 1732123800 | 654.5 | -10.5 | -1.58 | 663.5 | 664 | 654 | 591836 |
| 1732037400 | 665 | 5 | 0.76 | 665 | 669.5 | 658 | 422187 |
| 1731951000 | 660 | 12 | 1.85 | 650 | 660 | 649 | 856401 |
| 1731691800 | 648 | 19 | 3.02 | 628 | 648 | 628 | 3185152 |
| 1731605400 | 629 | -4.5 | -0.71 | 619.5 | 632 | 609.5 | 1052445 |
| 1731519000 | 633.5 | 10.5 | 1.69 | 624.5 | 649.5 | 624 | 907326 |
| 1731432600 | 623 | -53 | -7.84 | 656 | 656.5 | 619 | 2268504 |
| 1731346200 | 676 | -24 | -3.43 | 707.5 | 721 | 676 | 1116857 |
| 1731087000 | 700 | -11 | -1.55 | 704 | 714.5 | 695 | 409292 |
| 1731000600 | 711 | 12 | 1.72 | 696 | 718 | 690.5 | 3499595 |
| 1730914200 | 699 | -28.5 | -3.92 | 721.5 | 727 | 682.5 | 1312194 |
| 1730827800 | 727.5 | 6 | 0.83 | 722 | 732.5 | 722 | 1883141 |
| 1730741400 | 721.5 | -14 | -1.90 | 728 | 735 | 721 | 572189 |
| 1730482200 | 735.5 | -4 | -0.54 | 739.5 | 745.5 | 733.5 | 630017 |
| 1730395800 | 739.5 | -20 | -2.63 | 750 | 762.5 | 727.5 | 1976449 |
| 1730309400 | 759.5 | -19 | -2.44 | 774 | 779.5 | 756.5 | 817972 |
| 1730223000 | 778.5 | 25.5 | 3.39 | 751 | 778.5 | 750.5 | 689949 |
| 1730136600 | 753 | -5.5 | -0.73 | 757.5 | 759 | 747.5 | 524052 |
| 1729873800 | 758.5 | -13 | -1.69 | 760.5 | 766.5 | 749 | 1206339 |
| 1729787400 | 771.5 | 8 | 1.05 | 761.5 | 781.5 | 761.5 | 1714511 |
| 1729701000 | 763.5 | -5.5 | -0.72 | 764.5 | 781 | 757 | 1742548 |
| 1729614600 | 769 | 21.5 | 2.88 | 750 | 775.5 | 750 | 1302352 |
| 1729528200 | 747.5 | 44.5 | 6.33 | 732.5 | 760 | 722.5 | 4249962 |
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
