We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8 | -1.52091254753 | 526 | 529 | 514 | 547520 | 519.37256379 | DE |
| 4 | -17 | -3.17757009346 | 535 | 545 | 508 | 543416 | 519.74020974 | DE |
| 12 | 7 | 1.3698630137 | 511 | 549 | 508 | 723612 | 524.7623491 | DE |
| 26 | 7 | 1.3698630137 | 511 | 550 | 468.5 | 756646 | 517.51045289 | DE |
| 52 | 90.5 | 21.1695906433 | 427.5 | 550 | 408 | 783613 | 492.84482717 | DE |
| 156 | 118 | 29.5 | 400 | 550 | 310 | 725864 | 421.08649345 | DE |
| 260 | 250 | 93.2835820896 | 268 | 550 | 148.4 | 735180 | 380.12052433 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 518 | 1 | 0.19 | 529 | 529 | 514 | 463217 |
| 1737567000 | 517 | 0 | 0.00 | 522 | 523 | 516 | 486793 |
| 1737480600 | 517 | -2 | -0.39 | 520 | 522 | 516 | 528413 |
| 1737394200 | 519 | -5 | -0.95 | 522 | 524 | 519 | 556466 |
| 1737135000 | 524 | -2 | -0.38 | 526 | 528 | 522 | 702712 |
| 1737048600 | 526 | 6 | 1.15 | 523 | 526 | 517 | 513765 |
| 1736962200 | 520 | 9 | 1.76 | 516 | 520 | 514 | 982929 |
| 1736875800 | 511 | -3 | -0.58 | 511 | 517 | 511 | 364204 |
| 1736789400 | 514 | -1 | -0.19 | 518 | 519 | 511 | 551180 |
| 1736530200 | 515 | 4 | 0.78 | 514 | 515 | 510 | 908856 |
| 1736443800 | 511 | 0 | 0.00 | 515 | 515 | 508 | 718671 |
| 1736357400 | 511 | -5 | -0.97 | 515 | 516 | 511 | 1013564 |
| 1736271000 | 516 | -14 | -2.64 | 531 | 531 | 514 | 734322 |
| 1736184600 | 530 | -7 | -1.30 | 538 | 540 | 530 | 507485 |
| 1735925400 | 537 | 0 | 0.00 | 535 | 539 | 535 | 375114 |
| 1735839000 | 537 | -2 | -0.37 | 536 | 545 | 535 | 324185 |
| 1735666200 | 539 | 7 | 1.32 | 528 | 541 | 528 | 120548 |
| 1735579800 | 532 | -3 | -0.56 | 536 | 536 | 524 | 243715 |
| 1735320600 | 535 | -3 | -0.56 | 535 | 536 | 531 | 228763 |
| 1735061400 | 538 | 5 | 0.94 | 525 | 538 | 525 | 148113 |
| 1734975000 | 533 | 8 | 1.52 | 526 | 533 | 522 | 415102 |
| 1734715800 | 525 | 3 | 0.57 | 518 | 532 | 513 | 2713926 |
| 1734629400 | 522 | 10 | 1.95 | 511 | 522 | 510 | 1384558 |
| 1734543000 | 512 | 2 | 0.39 | 511 | 515 | 510 | 1209855 |
| 1734456600 | 510 | -4 | -0.78 | 515 | 516 | 510 | 365120 |
| 1734370200 | 514 | -3 | -0.58 | 517 | 518 | 511 | 1172910 |
| 1734111000 | 517 | 3 | 0.58 | 517 | 519 | 515 | 428063 |
| 1734024600 | 514 | 2 | 0.39 | 515 | 516 | 511 | 1667401 |
| 1733938200 | 512 | -7 | -1.35 | 516 | 519 | 512 | 1322531 |
| 1733851800 | 519 | -3 | -0.57 | 522 | 522 | 517 | 588273 |
| 1733765400 | 522 | -3 | -0.57 | 529 | 530 | 521 | 849855 |
| 1733506200 | 525 | -4 | -0.76 | 530 | 530 | 525 | 1709910 |
| 1733419800 | 529 | -1 | -0.19 | 538 | 538 | 525 | 977837 |
| 1733333400 | 530 | -1 | -0.19 | 533 | 533 | 528 | 627420 |
| 1733247000 | 531 | 3 | 0.57 | 532 | 535 | 530 | 685141 |
| 1733160600 | 528 | -5 | -0.94 | 533 | 536 | 528 | 412765 |
| 1732901400 | 533 | -2 | -0.37 | 532 | 544 | 532 | 324156 |
| 1732815000 | 535 | 2 | 0.38 | 536 | 539 | 534 | 391999 |
| 1732728600 | 533 | -6 | -1.11 | 538 | 539 | 532 | 784770 |
| 1732642200 | 539 | -8 | -1.46 | 539 | 543 | 532 | 1310894 |
| 1732555800 | 547 | 10 | 1.86 | 539 | 549 | 538 | 698235 |
| 1732296600 | 537 | 0 | 0.00 | 534 | 539 | 532 | 442105 |
| 1732210200 | 537 | 7 | 1.32 | 538 | 538 | 534 | 548017 |
| 1732123800 | 530 | -5 | -0.93 | 540 | 540 | 530 | 353239 |
| 1732037400 | 535 | -3 | -0.56 | 530 | 539 | 530 | 1787820 |
| 1731951000 | 538 | 0 | 0.00 | 540 | 540 | 532 | 750724 |
| 1731691800 | 538 | 6 | 1.13 | 530 | 540 | 525 | 927273 |
| 1731605400 | 532 | 0 | 0.00 | 535 | 539 | 532 | 369364 |
| 1731519000 | 532 | -2 | -0.37 | 537 | 537 | 527 | 520070 |
| 1731432600 | 534 | -7 | -1.29 | 541 | 541 | 531 | 1323646 |
| 1731346200 | 541 | 12 | 2.27 | 532 | 544 | 532 | 788739 |
| 1731087000 | 529 | 6 | 1.15 | 522 | 529 | 522 | 321739 |
| 1731000600 | 523 | 7 | 1.36 | 515 | 525 | 515 | 642510 |
| 1730914200 | 516 | 1 | 0.19 | 515 | 526 | 515 | 561913 |
| 1730827800 | 515 | 0 | 0.00 | 515 | 520 | 512 | 461466 |
| 1730741400 | 515 | 4 | 0.78 | 513 | 516 | 512 | 573816 |
| 1730482200 | 511 | 1 | 0.20 | 511 | 513 | 510 | 359717 |
| 1730395800 | 510 | -10 | -1.92 | 526 | 526 | 509 | 2326215 |
| 1730309400 | 520 | 8 | 1.56 | 514 | 529 | 513 | 1147184 |
| 1730223000 | 512 | 0 | 0.00 | 512 | 518 | 511 | 1424107 |
| 1730136600 | 512 | -6 | -1.16 | 514 | 515 | 510 | 1251102 |
| 1729873800 | 518 | 6 | 1.17 | 511 | 518 | 509 | 1040846 |
| 1729787400 | 512 | 4 | 0.79 | 505 | 512 | 505 | 1082161 |
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
