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 | 32 | 6.17760617761 | 518 | 554 | 510 | 24978 | 532.41933237 | DE |
| 4 | 8 | 1.47601476015 | 542 | 558 | 510 | 33805 | 536.24595469 | DE |
| 12 | -88 | -13.7931034483 | 638 | 650 | 510 | 67166 | 568.6784915 | DE |
| 26 | -214 | -28.0104712042 | 764 | 774 | 510 | 54115 | 626.42254655 | DE |
| 52 | -18 | -3.16901408451 | 568 | 780 | 510 | 47893 | 647.52974501 | DE |
| 156 | -46 | -7.71812080537 | 596 | 780 | 420 | 49602 | 584.41401311 | DE |
| 260 | -178 | -24.4505494505 | 728 | 968 | 420 | 42682 | 622.07237417 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 550 | 10 | 1.85 | 538 | 552 | 538 | 37875 |
| 1741887000 | 540 | 18 | 3.45 | 532 | 554 | 532 | 52644 |
| 1741800600 | 522 | 2 | 0.38 | 516 | 522 | 516 | 13115 |
| 1741714200 | 520 | -4 | -0.76 | 524 | 528 | 520 | 12491 |
| 1741627800 | 524 | -12 | -2.24 | 536 | 536 | 520 | 22858 |
| 1741368600 | 536 | 16 | 3.08 | 518 | 536 | 510 | 23781 |
| 1741282200 | 520 | -8 | -1.52 | 528 | 528 | 518 | 16016 |
| 1741195800 | 528 | -8 | -1.49 | 540 | 544 | 526 | 31108 |
| 1741109400 | 536 | -4 | -0.74 | 540 | 542 | 536 | 25342 |
| 1741023000 | 540 | 4 | 0.75 | 540 | 542 | 538 | 15081 |
| 1740763800 | 536 | -6 | -1.11 | 534 | 544 | 530 | 81143 |
| 1740677400 | 542 | -16 | -2.87 | 548 | 548 | 542 | 42173 |
| 1740591000 | 558 | 12 | 2.20 | 558 | 558 | 546 | 36824 |
| 1740504600 | 546 | 2 | 0.37 | 544 | 550 | 538 | 52803 |
| 1740418200 | 544 | 14 | 2.64 | 538 | 544 | 538 | 14375 |
| 1740159000 | 530 | -2 | -0.38 | 534 | 536 | 530 | 29397 |
| 1740072600 | 532 | 0 | 0.00 | 542 | 542 | 532 | 43304 |
| 1739986200 | 532 | -2 | -0.37 | 530 | 532 | 530 | 36477 |
| 1739899800 | 534 | 0 | 0.00 | 534 | 540 | 534 | 75366 |
| 1739813400 | 534 | -10 | -1.84 | 542 | 544 | 534 | 41604 |
| 1739554200 | 544 | -2 | -0.37 | 542 | 546 | 542 | 10190 |
| 1739467800 | 546 | -2 | -0.36 | 548 | 548 | 538 | 12439 |
| 1739381400 | 548 | 10 | 1.86 | 540 | 550 | 536 | 19494 |
| 1739295000 | 538 | -14 | -2.54 | 546 | 546 | 532 | 53287 |
| 1739208600 | 552 | -2 | -0.36 | 554 | 566 | 546 | 20896 |
| 1738949400 | 554 | 4 | 0.73 | 544 | 562 | 544 | 33354 |
| 1738863000 | 550 | 2 | 0.36 | 550 | 552 | 546 | 34397 |
| 1738776600 | 548 | -6 | -1.08 | 558 | 558 | 548 | 27934 |
| 1738690200 | 554 | 0 | 0.00 | 554 | 554 | 546 | 56385 |
| 1738603800 | 554 | 2 | 0.36 | 552 | 554 | 550 | 21382 |
| 1738344600 | 552 | -6 | -1.08 | 560 | 572 | 552 | 49104 |
| 1738258200 | 558 | 6 | 1.09 | 550 | 560 | 548 | 36021 |
| 1738171800 | 552 | 4 | 0.73 | 554 | 554 | 544 | 32075 |
| 1738085400 | 548 | -6 | -1.08 | 550 | 550 | 540 | 68637 |
| 1737999000 | 554 | -14 | -2.46 | 560 | 564 | 554 | 34591 |
| 1737739800 | 568 | -6 | -1.05 | 570 | 570 | 568 | 21818 |
| 1737653400 | 574 | 6 | 1.06 | 574 | 578 | 574 | 18356 |
| 1737567000 | 568 | -6 | -1.05 | 574 | 576 | 568 | 298091 |
| 1737480600 | 574 | -4 | -0.69 | 574 | 578 | 574 | 298308 |
| 1737394200 | 578 | 0 | 0.00 | 578 | 580 | 578 | 107425 |
| 1737135000 | 578 | 6 | 1.05 | 570 | 580 | 566 | 304471 |
| 1737048600 | 572 | -4 | -0.69 | 578 | 578 | 562 | 183834 |
| 1736962200 | 576 | 6 | 1.05 | 580 | 580 | 574 | 140198 |
| 1736875800 | 570 | -2 | -0.35 | 562 | 572 | 562 | 140268 |
| 1736789400 | 572 | 0 | 0.00 | 576 | 578 | 570 | 190778 |
| 1736530200 | 572 | -12 | -2.05 | 574 | 576 | 570 | 157855 |
| 1736443800 | 584 | 10 | 1.74 | 582 | 584 | 570 | 183279 |
| 1736357400 | 574 | -22 | -3.69 | 598 | 598 | 574 | 152971 |
| 1736271000 | 596 | -2 | -0.33 | 600 | 600 | 596 | 42060 |
| 1736184600 | 598 | -6 | -0.99 | 618 | 618 | 596 | 119875 |
| 1735925400 | 604 | -12 | -1.95 | 612 | 618 | 604 | 52900 |
| 1735839000 | 616 | -4 | -0.65 | 628 | 628 | 616 | 33842 |
| 1735666200 | 620 | 0 | 0.00 | 624 | 624 | 618 | 6721 |
| 1735579800 | 620 | -4 | -0.64 | 628 | 628 | 616 | 29798 |
| 1735320600 | 624 | -4 | -0.64 | 624 | 624 | 614 | 16561 |
| 1735061400 | 628 | 8 | 1.29 | 650 | 650 | 628 | 17569 |
| 1734975000 | 620 | -4 | -0.64 | 632 | 632 | 620 | 63286 |
| 1734715800 | 624 | 0 | 0.00 | 638 | 638 | 624 | 72088 |
| 1734629400 | 624 | 0 | 0.00 | 624 | 624 | 624 | 84370 |
| 1734543000 | 624 | 0 | 0.00 | 622 | 636 | 622 | 68041 |
| 1734456600 | 624 | 6 | 0.97 | 626 | 638 | 622 | 79081 |
| 1734370200 | 618 | -6 | -0.96 | 624 | 624 | 618 | 102076 |
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
