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 | 31 | 8.40108401084 | 369 | 406 | 369 | 291895 | 383.91283384 | DE |
| 4 | 7 | 1.78117048346 | 393 | 406 | 355 | 209795 | 372.14978817 | DE |
| 12 | -60 | -13.0434782609 | 460 | 465 | 355 | 250317 | 412.94736808 | DE |
| 26 | -104 | -20.6349206349 | 504 | 544 | 355 | 224675 | 454.97547388 | DE |
| 52 | -35 | -8.04597701149 | 435 | 544 | 355 | 185981 | 460.57888654 | DE |
| 156 | 3 | 0.755667506297 | 397 | 544 | 325 | 133053 | 441.22242177 | DE |
| 260 | -50.05 | -11.120986557 | 450.05 | 544 | 325 | 125441 | 434.09725144 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 405 | 11 | 2.79 | 395 | 406 | 390 | 143824 |
| 1738344600 | 394 | 8 | 2.07 | 375 | 396 | 375 | 136451 |
| 1738258200 | 386 | 10 | 2.66 | 378 | 388 | 378 | 268304 |
| 1738171800 | 376 | -5 | -1.31 | 383 | 386 | 376 | 463189 |
| 1738085400 | 381 | 14 | 3.81 | 369 | 384 | 369 | 447709 |
| 1737999000 | 367 | -4 | -1.08 | 366 | 374 | 364 | 107504 |
| 1737739800 | 371 | 0 | 0.00 | 374 | 378 | 371 | 66261 |
| 1737653400 | 371 | -1 | -0.27 | 371 | 375 | 368 | 141150 |
| 1737567000 | 372 | -2 | -0.53 | 372 | 378 | 369 | 156190 |
| 1737480600 | 374 | 5 | 1.36 | 365 | 377 | 365 | 123606 |
| 1737394200 | 369 | 2 | 0.54 | 366 | 372 | 364 | 96876 |
| 1737135000 | 367 | -1 | -0.27 | 357 | 372 | 357 | 80904 |
| 1737048600 | 368 | -2 | -0.54 | 362 | 368 | 359 | 116238 |
| 1736962200 | 370 | 15 | 4.23 | 370 | 371 | 359 | 111181 |
| 1736875800 | 355 | -5 | -1.39 | 376 | 376 | 355 | 605957 |
| 1736789400 | 360 | -1 | -0.28 | 361 | 361 | 357 | 342863 |
| 1736530200 | 361 | -9 | -2.43 | 370 | 370 | 361 | 133123 |
| 1736443800 | 370 | -1 | -0.27 | 371 | 372 | 362 | 199595 |
| 1736357400 | 371 | -8 | -2.11 | 379 | 380 | 371 | 222929 |
| 1736271000 | 379 | -17 | -4.29 | 393 | 396 | 379 | 232038 |
| 1736184600 | 396 | 1 | 0.25 | 395 | 405 | 392 | 131257 |
| 1735925400 | 395 | -3 | -0.75 | 400 | 400 | 394 | 43039 |
| 1735839000 | 398 | -13 | -3.16 | 409 | 414 | 398 | 83954 |
| 1735666200 | 411 | 13 | 3.27 | 398 | 411 | 398 | 45253 |
| 1735579800 | 398 | -2 | -0.50 | 411 | 411 | 393 | 113344 |
| 1735320600 | 400 | -12 | -2.91 | 395 | 410 | 395 | 62100 |
| 1735061400 | 412 | 6 | 1.48 | 425 | 425 | 407 | 88436 |
| 1734975000 | 406 | 3 | 0.74 | 400 | 407 | 397 | 57845 |
| 1734715800 | 403 | -4 | -0.98 | 429 | 429 | 396 | 220624 |
| 1734629400 | 407 | -4 | -0.97 | 408 | 419 | 405 | 238255 |
| 1734543000 | 411 | 2 | 0.49 | 430 | 430 | 408 | 88359 |
| 1734456600 | 409 | -6 | -1.45 | 412 | 414 | 409 | 228913 |
| 1734370200 | 415 | -3 | -0.72 | 417 | 422 | 414 | 112638 |
| 1734111000 | 418 | 0 | 0.00 | 418 | 419 | 412 | 67100 |
| 1734024600 | 418 | 0 | 0.00 | 418 | 428 | 418 | 150749 |
| 1733938200 | 418 | 0 | 0.00 | 419 | 423 | 416 | 621240 |
| 1733851800 | 418 | -2 | -0.48 | 410 | 419 | 410 | 216955 |
| 1733765400 | 420 | 7 | 1.69 | 417 | 426 | 411 | 276672 |
| 1733506200 | 413 | 7 | 1.72 | 395 | 414 | 395 | 145997 |
| 1733419800 | 406 | -5 | -1.22 | 410 | 415 | 405 | 209812 |
| 1733333400 | 411 | 15 | 3.79 | 397 | 414 | 397 | 320628 |
| 1733247000 | 396 | -12 | -2.94 | 403 | 416 | 396 | 524254 |
| 1733160600 | 408 | -10 | -2.39 | 418 | 420 | 405 | 206018 |
| 1732901400 | 418 | -2 | -0.48 | 419 | 426 | 414 | 161396 |
| 1732815000 | 420 | -30 | -6.67 | 440 | 446 | 420 | 197585 |
| 1732728600 | 450 | 10 | 2.27 | 460 | 460 | 441 | 126427 |
| 1732642200 | 440 | -5 | -1.12 | 455 | 459 | 438 | 127116 |
| 1732555800 | 445 | -4 | -0.89 | 430 | 465 | 430 | 3396079 |
| 1732296600 | 449 | 1 | 0.22 | 430 | 450 | 430 | 260580 |
| 1732210200 | 448 | 11 | 2.52 | 445 | 448 | 433 | 191268 |
| 1732123800 | 437 | -15 | -3.32 | 451 | 457 | 437 | 209344 |
| 1732037400 | 452 | 6 | 1.35 | 455 | 455 | 442 | 97327 |
| 1731951000 | 446 | 0 | 0.00 | 444 | 448 | 440 | 130771 |
| 1731691800 | 446 | -1 | -0.22 | 448 | 452 | 438 | 486637 |
| 1731605400 | 447 | 4 | 0.90 | 439 | 449 | 439 | 127982 |
| 1731519000 | 443 | -3 | -0.67 | 446 | 453 | 440 | 136119 |
| 1731432600 | 446 | -11 | -2.41 | 460 | 460 | 443 | 159813 |
| 1731346200 | 457 | 5 | 1.11 | 460 | 460 | 456 | 57622 |
| 1731087000 | 452 | -10 | -2.16 | 461 | 461 | 452 | 94309 |
| 1731000600 | 462 | 9 | 1.99 | 445 | 462 | 445 | 303054 |
| 1730914200 | 453 | -2 | -0.44 | 463 | 463 | 449 | 65080 |
| 1730827800 | 455 | -3 | -0.66 | 457 | 458 | 449 | 119553 |
| 1730741400 | 458 | -2 | -0.43 | 463 | 463 | 452 | 103179 |
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
