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 | 22 | 3.81944444444 | 576 | 608 | 562 | 27385 | 578.4548409 | DE |
| 4 | -42 | -6.5625 | 640 | 660 | 482 | 48426 | 588.57920355 | DE |
| 12 | 8 | 1.35593220339 | 590 | 710 | 482 | 46168 | 627.25474895 | DE |
| 26 | 48 | 8.72727272727 | 550 | 710 | 482 | 33751 | 605.96535771 | DE |
| 52 | 38 | 6.78571428571 | 560 | 710 | 482 | 30771 | 588.9519362 | DE |
| 156 | -20 | -3.23624595469 | 618 | 710 | 310 | 38889 | 487.37934008 | DE |
| 260 | 390 | 187.5 | 208 | 710 | 190 | 56245 | 387.73238027 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744821000 | 562 | -22 | -3.77 | 580 | 580 | 562 | 14516 |
| 1744734600 | 584 | 8 | 1.39 | 572 | 586 | 570 | 31692 |
| 1744648200 | 576 | -18 | -3.03 | 576 | 576 | 576 | 10791 |
| 1744389000 | 594 | 18 | 3.13 | 592 | 594 | 580 | 15879 |
| 1744302600 | 576 | 28 | 5.11 | 576 | 608 | 576 | 64049 |
| 1744216200 | 548 | -30 | -5.19 | 564 | 570 | 548 | 55712 |
| 1744129800 | 578 | 58 | 11.15 | 530 | 588 | 530 | 76672 |
| 1744043400 | 520 | -31 | -5.63 | 522 | 530 | 482 | 138997 |
| 1743784200 | 551 | -39 | -6.61 | 580 | 584 | 531 | 84495 |
| 1743697800 | 590 | -30 | -4.84 | 610 | 610 | 580 | 27088 |
| 1743611400 | 620 | 6 | 0.98 | 646 | 646 | 612 | 7455 |
| 1743525000 | 614 | 4 | 0.66 | 612 | 614 | 610 | 8780 |
| 1743438600 | 610 | -20 | -3.17 | 638 | 638 | 610 | 37687 |
| 1743183000 | 630 | -8 | -1.25 | 660 | 660 | 630 | 15306 |
| 1743096600 | 638 | -4 | -0.62 | 640 | 640 | 638 | 9378 |
| 1743010200 | 642 | -6 | -0.93 | 642 | 642 | 642 | 38297 |
| 1742923800 | 648 | 8 | 1.25 | 654 | 660 | 642 | 70549 |
| 1742837400 | 640 | 4 | 0.63 | 640 | 640 | 640 | 22075 |
| 1742578200 | 636 | -16 | -2.45 | 636 | 636 | 636 | 181282 |
| 1742491800 | 652 | -24 | -3.55 | 640 | 654 | 640 | 21748 |
| 1742405400 | 676 | 8 | 1.20 | 652 | 676 | 652 | 14405 |
| 1742319000 | 668 | 18 | 2.77 | 668 | 668 | 668 | 39545 |
| 1742232600 | 650 | -2 | -0.31 | 670 | 670 | 650 | 18993 |
| 1741973400 | 652 | 12 | 1.88 | 638 | 652 | 638 | 18368 |
| 1741887000 | 640 | 0 | 0.00 | 638 | 640 | 638 | 30249 |
| 1741800600 | 640 | 2 | 0.31 | 668 | 668 | 640 | 14653 |
| 1741714200 | 638 | -12 | -1.85 | 660 | 666 | 638 | 13586 |
| 1741627800 | 650 | 0 | 0.00 | 650 | 650 | 650 | 17275 |
| 1741368600 | 650 | -2 | -0.31 | 650 | 650 | 650 | 31966 |
| 1741282200 | 652 | 16 | 2.52 | 638 | 652 | 638 | 13576 |
| 1741195800 | 636 | -14 | -2.15 | 668 | 668 | 636 | 17850 |
| 1741109400 | 650 | 4 | 0.62 | 668 | 668 | 638 | 28285 |
| 1741023000 | 646 | -10 | -1.52 | 688 | 688 | 646 | 24838 |
| 1740763800 | 656 | -18 | -2.67 | 672 | 672 | 656 | 25211 |
| 1740677400 | 674 | -6 | -0.88 | 674 | 674 | 674 | 17434 |
| 1740591000 | 680 | 0 | 0.00 | 698 | 698 | 678 | 29368 |
| 1740504600 | 680 | -4 | -0.58 | 680 | 680 | 680 | 53088 |
| 1740418200 | 684 | 14 | 2.09 | 688 | 698 | 682 | 49121 |
| 1740159000 | 670 | -14 | -2.05 | 688 | 688 | 670 | 33690 |
| 1740072600 | 684 | 4 | 0.59 | 690 | 690 | 680 | 11745 |
| 1739986200 | 680 | -6 | -0.87 | 688 | 710 | 680 | 69825 |
| 1739899800 | 686 | 24 | 3.63 | 678 | 686 | 678 | 29612 |
| 1739813400 | 662 | -10 | -1.49 | 670 | 678 | 660 | 39550 |
| 1739554200 | 672 | 16 | 2.44 | 680 | 680 | 660 | 79858 |
| 1739467800 | 656 | 6 | 0.92 | 680 | 680 | 650 | 37593 |
| 1739381400 | 650 | -6 | -0.91 | 660 | 672 | 650 | 37279 |
| 1739295000 | 656 | -18 | -2.67 | 690 | 690 | 656 | 51387 |
| 1739208600 | 674 | 24 | 3.69 | 660 | 690 | 650 | 81860 |
| 1738949400 | 650 | 6 | 0.93 | 650 | 660 | 640 | 56055 |
| 1738863000 | 644 | 18 | 2.88 | 638 | 644 | 638 | 11075 |
| 1738776600 | 626 | -4 | -0.63 | 626 | 638 | 626 | 11586 |
| 1738690200 | 630 | 6 | 0.96 | 630 | 630 | 630 | 17743 |
| 1738603800 | 624 | -14 | -2.19 | 630 | 630 | 618 | 31816 |
| 1738344600 | 638 | -10 | -1.54 | 632 | 660 | 630 | 443734 |
| 1738258200 | 648 | 28 | 4.52 | 640 | 660 | 640 | 73780 |
| 1738171800 | 620 | 30 | 5.08 | 608 | 634 | 608 | 152835 |
| 1738085400 | 590 | -10 | -1.67 | 600 | 600 | 582 | 34757 |
| 1737999000 | 600 | 4 | 0.67 | 608 | 608 | 596 | 13964 |
| 1737739800 | 596 | -4 | -0.67 | 608 | 608 | 592 | 1452 |
| 1737653400 | 600 | 8 | 1.35 | 590 | 608 | 590 | 20305 |
| 1737567000 | 592 | -8 | -1.33 | 600 | 600 | 588 | 7039 |
| 1737480600 | 600 | -8 | -1.32 | 604 | 604 | 600 | 14235 |
| 1737394200 | 608 | -2 | -0.33 | 602 | 608 | 602 | 39266 |
| 1737135000 | 610 | 20 | 3.39 | 600 | 610 | 600 | 8806 |
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
