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 | 11 | 3.01369863014 | 365 | 376 | 365 | 215402 | 372.36171404 | DE |
| 4 | 8 | 2.17391304348 | 368 | 378 | 361 | 236908 | 370.34310631 | DE |
| 12 | 23 | 6.51558073654 | 353 | 394 | 341 | 276746 | 365.34098965 | DE |
| 26 | 7 | 1.89701897019 | 369 | 394 | 335 | 247186 | 365.57764768 | DE |
| 52 | 33 | 9.62099125364 | 343 | 394 | 311 | 221870 | 354.32986253 | DE |
| 156 | -81 | -17.7242888403 | 457 | 463.5 | 294.5 | 169083 | 359.72234789 | DE |
| 260 | 3 | 0.804289544236 | 373 | 550 | 272 | 184160 | 396.85939457 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 376 | 3 | 0.80 | 372 | 376 | 372 | 159399 |
| 1732210200 | 373 | 1 | 0.27 | 368 | 373 | 366 | 156134 |
| 1732123800 | 372 | -1 | -0.27 | 370 | 372 | 370 | 251504 |
| 1732037400 | 373 | 1 | 0.27 | 372 | 373 | 371 | 233436 |
| 1731951000 | 372 | 0 | 0.00 | 367 | 374 | 367 | 263196 |
| 1731691800 | 372 | 3 | 0.81 | 365 | 372 | 365 | 172741 |
| 1731605400 | 369 | 0 | 0.00 | 364 | 369 | 364 | 214214 |
| 1731519000 | 369 | 0 | 0.00 | 366 | 369 | 366 | 221265 |
| 1731432600 | 369 | -6 | -1.60 | 366 | 369 | 366 | 154709 |
| 1731346200 | 375 | 3 | 0.81 | 375 | 375 | 374 | 271842 |
| 1731087000 | 372 | -6 | -1.59 | 378 | 378 | 369 | 266113 |
| 1731000600 | 378 | 7 | 1.89 | 375 | 378 | 373 | 170840 |
| 1730914200 | 371 | -2 | -0.54 | 371 | 371 | 368 | 286763 |
| 1730827800 | 373 | 4 | 1.08 | 370 | 373 | 369 | 262295 |
| 1730741400 | 369 | 1 | 0.27 | 364 | 369 | 362 | 258191 |
| 1730482200 | 368 | 3 | 0.82 | 364 | 369 | 364 | 185853 |
| 1730395800 | 365 | 0 | 0.00 | 362 | 373 | 361 | 256759 |
| 1730309400 | 365 | -2 | -0.54 | 362 | 365 | 362 | 216122 |
| 1730223000 | 367 | -1 | -0.27 | 370 | 370 | 365 | 350617 |
| 1730136600 | 368 | -2 | -0.54 | 365 | 368 | 365 | 306680 |
| 1729873800 | 370 | 2 | 0.54 | 368 | 371 | 368 | 238893 |
| 1729787400 | 368 | -4 | -1.08 | 368 | 368 | 368 | 240691 |
| 1729701000 | 372 | 0 | 0.00 | 374 | 374 | 370 | 293428 |
| 1729614600 | 372 | 3 | 0.81 | 371 | 372 | 366 | 326742 |
| 1729528200 | 369 | -3 | -0.81 | 370 | 370 | 368 | 230366 |
| 1729269000 | 372 | 2 | 0.54 | 365 | 374 | 365 | 255325 |
| 1729182600 | 370 | -4 | -1.07 | 368 | 371 | 367 | 295260 |
| 1729096200 | 374 | 7 | 1.91 | 372 | 374 | 370 | 292501 |
| 1729009800 | 367 | -9 | -2.39 | 375 | 375 | 366 | 266436 |
| 1728923400 | 376 | -2 | -0.53 | 375 | 379 | 374 | 178551 |
| 1728664200 | 378 | 2 | 0.53 | 376 | 378 | 374 | 266201 |
| 1728577800 | 376 | -4 | -1.05 | 378 | 378 | 373 | 291716 |
| 1728491400 | 380 | -1 | -0.26 | 382 | 382 | 376 | 249618 |
| 1728405000 | 381 | -11 | -2.81 | 390 | 390 | 379 | 352888 |
| 1728318600 | 392 | 2 | 0.51 | 390 | 394 | 390 | 365874 |
| 1728059400 | 390 | 0 | 0.00 | 389 | 391 | 387 | 396801 |
| 1727973000 | 390 | 4 | 1.04 | 388 | 390 | 381 | 354229 |
| 1727886600 | 386 | 11 | 2.93 | 377 | 388 | 377 | 402340 |
| 1727800200 | 375 | 4 | 1.08 | 372 | 377 | 372 | 265599 |
| 1727713800 | 371 | -1 | -0.27 | 374 | 375 | 371 | 299810 |
| 1727454600 | 372 | 5 | 1.36 | 367 | 373 | 367 | 345624 |
| 1727368200 | 367 | 11 | 3.09 | 355 | 371 | 355 | 313586 |
| 1727281800 | 356 | -1 | -0.28 | 353 | 359 | 353 | 270352 |
| 1727195400 | 357 | 6 | 1.71 | 356 | 358 | 356 | 334731 |
| 1727109000 | 351 | 4 | 1.15 | 349 | 352 | 349 | 242091 |
| 1726849800 | 347 | -3 | -0.86 | 350 | 350 | 346 | 626866 |
| 1726763400 | 350 | 8 | 2.34 | 349 | 350 | 349 | 319594 |
| 1726677000 | 342 | -4 | -1.16 | 346 | 346 | 342 | 356077 |
| 1726590600 | 346 | 1 | 0.29 | 349 | 349 | 345 | 221187 |
| 1726504200 | 345 | -1 | -0.29 | 346 | 347 | 345 | 401826 |
| 1726245000 | 346 | 1 | 0.29 | 347 | 347 | 345 | 212375 |
| 1726158600 | 345 | 3 | 0.88 | 350 | 350 | 344 | 164670 |
| 1726072200 | 342 | 0 | 0.00 | 343 | 343 | 341 | 363938 |
| 1725985800 | 342 | -3 | -0.87 | 345 | 345 | 342 | 140199 |
| 1725899400 | 345 | 3 | 0.88 | 345 | 345 | 344 | 192715 |
| 1725640200 | 342 | -5 | -1.44 | 343 | 346 | 342 | 364945 |
| 1725553800 | 347 | 0 | 0.00 | 346 | 348 | 343 | 323624 |
| 1725467400 | 347 | -5 | -1.42 | 345 | 349 | 344 | 310955 |
| 1725381000 | 352 | -3 | -0.85 | 354 | 354 | 350 | 275152 |
| 1725294600 | 355 | -1 | -0.28 | 354 | 355 | 353 | 228077 |
| 1725035400 | 356 | 3 | 0.85 | 353 | 356 | 353 | 196817 |
| 1724949000 | 353 | 1 | 0.28 | 355 | 355 | 352 | 184954 |
| 1724862600 | 352 | -3 | -0.85 | 353 | 354 | 352 | 163099 |
| 1724776200 | 355 | -4 | -1.11 | 358 | 359 | 353 | 280711 |
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
