We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -23 | -8.67924528302 | 265 | 269 | 237 | 125787 | 247.27366747 | DE |
| 4 | 31 | 14.691943128 | 211 | 284 | 200 | 176553 | 253.9399358 | DE |
| 12 | 47 | 24.1025641026 | 195 | 284 | 176 | 102005 | 231.90873349 | DE |
| 26 | 121.5 | 100.829875519 | 120.5 | 284 | 84 | 93257 | 196.14858463 | DE |
| 52 | 116 | 92.0634920635 | 126 | 284 | 72 | 79910 | 162.66264355 | DE |
| 156 | 158.9 | 191.215403129 | 83.1 | 284 | 72 | 83456 | 134.29845057 | DE |
| 260 | 158.9 | 191.215403129 | 83.1 | 284 | 72 | 83456 | 134.29845057 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 242 | -4.5 | -1.83 | 240 | 256 | 237 | 202663 |
| 1741109400 | 246.5 | -5.5 | -2.18 | 250 | 250 | 237 | 247521 |
| 1741023000 | 252 | -10 | -3.82 | 260 | 269 | 250 | 149571 |
| 1740763800 | 262 | -7 | -2.60 | 262 | 262 | 262 | 11511 |
| 1740677400 | 269 | 9.5 | 3.66 | 265 | 269 | 265 | 17667 |
| 1740591000 | 259.5 | 4.5 | 1.76 | 250 | 260 | 250 | 224583 |
| 1740504600 | 255 | 12.5 | 5.15 | 232 | 255 | 232 | 208532 |
| 1740418200 | 242.5 | -7.5 | -3.00 | 245 | 250 | 240 | 91504 |
| 1740159000 | 250 | -5 | -1.96 | 250 | 250 | 250 | 109313 |
| 1740072600 | 255 | -22 | -7.94 | 269 | 269 | 254 | 102986 |
| 1739986200 | 277 | 0 | 0.00 | 274 | 279 | 272 | 173313 |
| 1739899800 | 277 | 7 | 2.59 | 275 | 284 | 270 | 376914 |
| 1739813400 | 270 | 20 | 8.00 | 245 | 274 | 245 | 611201 |
| 1739554200 | 250 | 0.5 | 0.20 | 252 | 255 | 249 | 261299 |
| 1739467800 | 249.5 | 39 | 18.53 | 214 | 259 | 214 | 411471 |
| 1739381400 | 210.5 | 3.5 | 1.69 | 210.5 | 210.5 | 210.5 | 28842 |
| 1739295000 | 207 | 1 | 0.49 | 207 | 207 | 207 | 20456 |
| 1739208600 | 206 | -0.5 | -0.24 | 202 | 206 | 200 | 64607 |
| 1738949400 | 206.5 | -0.5 | -0.24 | 203 | 206.5 | 203 | 111067 |
| 1738863000 | 207 | 3 | 1.47 | 211 | 211 | 204 | 106034 |
| 1738776600 | 204 | 0 | 0.00 | 208 | 208 | 198 | 33735 |
| 1738690200 | 204 | -5 | -2.39 | 210 | 210 | 200 | 28933 |
| 1738603800 | 209 | -0.5 | -0.24 | 201 | 209 | 201 | 120930 |
| 1738344600 | 209.5 | 0 | 0.00 | 209.5 | 209.5 | 209.5 | 24399 |
| 1738258200 | 209.5 | 0.5 | 0.24 | 209.5 | 209.5 | 209.5 | 33269 |
| 1738171800 | 209 | 1.5 | 0.72 | 204 | 209 | 204 | 48728 |
| 1738085400 | 207.5 | 0 | 0.00 | 200 | 207.5 | 200 | 13886 |
| 1737999000 | 207.5 | 5.5 | 2.72 | 200 | 207.5 | 200 | 38811 |
| 1737739800 | 202 | 3 | 1.51 | 198 | 202 | 198 | 14230 |
| 1737653400 | 199 | 2 | 1.02 | 199 | 199 | 199 | 986897 |
| 1737567000 | 197 | 6.5 | 3.41 | 185 | 197 | 185 | 54243 |
| 1737480600 | 190.5 | 9.75 | 5.39 | 176 | 190.5 | 176 | 92573 |
| 1737394200 | 180.75 | -10.75 | -5.61 | 183 | 183 | 180 | 60006 |
| 1737135000 | 191.5 | 0 | 0.00 | 191.5 | 191.5 | 191.5 | 33575 |
| 1737048600 | 191.5 | 0 | 0.00 | 191.5 | 191.5 | 191.5 | 6343 |
| 1736962200 | 191.5 | 0 | 0.00 | 191.5 | 191.5 | 191.5 | 5546 |
| 1736875800 | 191.5 | 0 | 0.00 | 191.5 | 191.5 | 191.5 | 9757 |
| 1736789400 | 191.5 | -6 | -3.04 | 189 | 191.5 | 188 | 36305 |
| 1736530200 | 197.5 | 1.5 | 0.77 | 192 | 197.5 | 188 | 23151 |
| 1736443800 | 196 | 0 | 0.00 | 196 | 196 | 196 | 8431 |
| 1736357400 | 196 | 0 | 0.00 | 192 | 196 | 192 | 5106 |
| 1736271000 | 196 | -1 | -0.51 | 196 | 196 | 196 | 3624 |
| 1736184600 | 197 | -4.5 | -2.23 | 197 | 197 | 197 | 5590 |
| 1735925400 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 8902 |
| 1735839000 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 20282 |
| 1735666200 | 201.5 | 0 | 0.00 | 201.5 | 201.5 | 201.5 | 8390 |
| 1735579800 | 201.5 | 5.5 | 2.81 | 201.5 | 201.5 | 201.5 | 19180 |
| 1735320600 | 196 | 4 | 2.08 | 192 | 196 | 192 | 58447 |
| 1735061400 | 192 | -9.5 | -4.71 | 192 | 192 | 192 | 65990 |
| 1734975000 | 201.5 | -0.5 | -0.25 | 192 | 201.5 | 192 | 15204 |
| 1734715800 | 202 | 3 | 1.51 | 195 | 202 | 195 | 7895 |
| 1734629400 | 199 | 4 | 2.05 | 199 | 199 | 199 | 26926 |
| 1734543000 | 195 | 4.5 | 2.36 | 191 | 199 | 191 | 80393 |
| 1734456600 | 190.5 | -0.5 | -0.26 | 190.5 | 190.5 | 190.5 | 29757 |
| 1734370200 | 191 | 0.5 | 0.26 | 197 | 199 | 189 | 207059 |
| 1734111000 | 190.5 | -3 | -1.55 | 190.5 | 190.5 | 190.5 | 21594 |
| 1734024600 | 193.5 | 0.5 | 0.26 | 195 | 195 | 193.5 | 25154 |
| 1733938200 | 193 | -1 | -0.52 | 193 | 193 | 193 | 38258 |
| 1733851800 | 194 | 0 | 0.00 | 189 | 194 | 189 | 43794 |
| 1733765400 | 194 | 0 | 0.00 | 194 | 194 | 194 | 35879 |
| 1733506200 | 194 | -2 | -1.02 | 194 | 194 | 194 | 34495 |
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
