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 | 14 | 4.77815699659 | 293 | 310.5 | 292.5 | 444787 | 300.52575073 | DE |
| 4 | -82.5 | -21.1810012837 | 389.5 | 395 | 292.5 | 543723 | 322.72765848 | DE |
| 12 | -93 | -23.25 | 400 | 455 | 292.5 | 479838 | 373.70617944 | DE |
| 26 | -51.5 | -14.3654114365 | 358.5 | 465 | 292.5 | 462772 | 395.5957398 | DE |
| 52 | 12 | 4.06779661017 | 295 | 465 | 247 | 492444 | 350.05170279 | DE |
| 156 | 145.4 | 89.9752475248 | 161.6 | 465 | 142.8 | 472574 | 292.53546749 | DE |
| 260 | -91 | -22.864321608 | 398 | 465 | 120.1 | 461606 | 272.5385969 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 307 | 5.5 | 1.82 | 299 | 310 | 299 | 382621 |
| 1730395800 | 301.5 | -0.5 | -0.17 | 299 | 303.5 | 296 | 313228 |
| 1730309400 | 302 | 9.5 | 3.25 | 303 | 310.5 | 300 | 410164 |
| 1730223000 | 292.5 | -10.5 | -3.47 | 303 | 303 | 292.5 | 398915 |
| 1730136600 | 303 | 0.5 | 0.17 | 302.5 | 310.5 | 297.5 | 233708 |
| 1729873800 | 302.5 | 6 | 2.02 | 293 | 308 | 293 | 867922 |
| 1729787400 | 296.5 | -10 | -3.26 | 306 | 312.5 | 296.5 | 581569 |
| 1729701000 | 306.5 | -5 | -1.61 | 305 | 311 | 305 | 1147750 |
| 1729614600 | 311.5 | -61.5 | -16.49 | 332.5 | 335 | 299 | 4524250 |
| 1729528200 | 373 | -0.5 | -0.13 | 389 | 389 | 369 | 143731 |
| 1729269000 | 373.5 | -3 | -0.80 | 367 | 381.5 | 367 | 170324 |
| 1729182600 | 376.5 | 8 | 2.17 | 361.5 | 377 | 361.5 | 172322 |
| 1729096200 | 368.5 | -1.5 | -0.41 | 380 | 380 | 368.5 | 112656 |
| 1729009800 | 370 | -0.5 | -0.13 | 369 | 370 | 363 | 242362 |
| 1728923400 | 370.5 | -12 | -3.14 | 380 | 381 | 368 | 252327 |
| 1728664200 | 382.5 | 4.5 | 1.19 | 380 | 385.5 | 378 | 194633 |
| 1728577800 | 378 | 1.5 | 0.40 | 395 | 395 | 375 | 112341 |
| 1728491400 | 376.5 | -4.5 | -1.18 | 376 | 385.5 | 376 | 129925 |
| 1728405000 | 381 | -11 | -2.81 | 384 | 389 | 379.5 | 310644 |
| 1728318600 | 392 | 5.5 | 1.42 | 384 | 392 | 383 | 340801 |
| 1728059400 | 386.5 | 9 | 2.38 | 389.5 | 390 | 380.5 | 214890 |
| 1727973000 | 377.5 | 2.5 | 0.67 | 370 | 380 | 370 | 183417 |
| 1727886600 | 375 | -4.5 | -1.19 | 395 | 395 | 375 | 623207 |
| 1727800200 | 379.5 | 4.5 | 1.20 | 370 | 386.5 | 370 | 357106 |
| 1727713800 | 375 | 2.5 | 0.67 | 376.5 | 376.5 | 369.5 | 298607 |
| 1727454600 | 372.5 | 5 | 1.36 | 365.5 | 373 | 365.5 | 342361 |
| 1727368200 | 367.5 | -10 | -2.65 | 380 | 380 | 360 | 1971338 |
| 1727281800 | 377.5 | -4.5 | -1.18 | 375 | 383.5 | 374 | 208045 |
| 1727195400 | 382 | -16 | -4.02 | 389.5 | 395 | 382 | 413429 |
| 1727109000 | 398 | -6 | -1.49 | 400 | 407.5 | 398 | 173773 |
| 1726849800 | 404 | -15.5 | -3.69 | 421.5 | 421.5 | 404 | 941934 |
| 1726763400 | 419.5 | 9.5 | 2.32 | 415 | 419.5 | 414 | 330914 |
| 1726677000 | 410 | -4.5 | -1.09 | 400 | 413 | 400 | 166148 |
| 1726590600 | 414.5 | 9 | 2.22 | 422 | 422 | 405.5 | 195747 |
| 1726504200 | 405.5 | -9 | -2.17 | 400 | 417 | 400 | 924236 |
| 1726245000 | 414.5 | 0 | 0.00 | 394 | 422 | 394 | 187116 |
| 1726158600 | 414.5 | 9 | 2.22 | 421 | 421 | 408.5 | 231428 |
| 1726072200 | 405.5 | -0.5 | -0.12 | 400 | 412 | 400 | 199153 |
| 1725985800 | 406 | 0 | 0.00 | 421 | 421 | 401.5 | 1156333 |
| 1725899400 | 406 | 4 | 1.00 | 407.5 | 408 | 401 | 191092 |
| 1725640200 | 402 | -6 | -1.47 | 400 | 414 | 398.5 | 318893 |
| 1725553800 | 408 | -0.5 | -0.12 | 418.5 | 418.5 | 402 | 252555 |
| 1725467400 | 408.5 | -13.5 | -3.20 | 440 | 440 | 408.5 | 323267 |
| 1725381000 | 422 | -16.5 | -3.76 | 429 | 444 | 419.5 | 249359 |
| 1725294600 | 438.5 | -9.5 | -2.12 | 455 | 455 | 437 | 246118 |
| 1725035400 | 448 | 15.5 | 3.58 | 414.5 | 450.5 | 414.5 | 1917737 |
| 1724949000 | 432.5 | 3.5 | 0.82 | 420.5 | 442.5 | 396 | 798116 |
| 1724862600 | 429 | -3 | -0.69 | 445 | 445 | 422.5 | 251549 |
| 1724776200 | 432 | -4 | -0.92 | 432.5 | 439 | 428 | 248426 |
| 1724430600 | 436 | 8 | 1.87 | 428 | 439 | 428 | 365248 |
| 1724344200 | 428 | -19 | -4.25 | 447 | 447 | 428 | 217507 |
| 1724257800 | 447 | 11.5 | 2.64 | 455 | 455 | 434.5 | 273337 |
| 1724171400 | 435.5 | -11.5 | -2.57 | 448.5 | 448.5 | 435.5 | 135265 |
| 1724085000 | 447 | 7 | 1.59 | 434 | 453 | 434 | 261672 |
| 1723825800 | 440 | -1 | -0.23 | 437.5 | 442 | 431.5 | 145843 |
| 1723739400 | 441 | 10.5 | 2.44 | 435 | 445 | 430 | 196659 |
| 1723653000 | 430.5 | 9 | 2.14 | 434 | 434 | 419.5 | 137170 |
| 1723566600 | 421.5 | -7 | -1.63 | 426 | 432 | 419 | 156773 |
| 1723480200 | 428.5 | 14.5 | 3.50 | 421 | 430 | 420.5 | 245668 |
| 1723221000 | 414 | 5 | 1.22 | 400 | 417.5 | 400 | 107911 |
| 1723134600 | 409 | -5 | -1.21 | 410 | 412.5 | 401.5 | 177697 |
| 1723048200 | 414 | 15 | 3.76 | 404.5 | 419 | 399 | 277010 |
| 1722961800 | 399 | -12 | -2.92 | 412.5 | 419.5 | 393.5 | 306762 |
| 1722875400 | 411 | -24 | -5.52 | 435 | 435 | 411 | 522757 |
| 1722616200 | 435 | -23 | -5.02 | 453.5 | 453.5 | 429 | 443026 |
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
