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 | -16 | -2.68456375839 | 596 | 596 | 570 | 1355735 | 586.35445924 | DE |
| 4 | -6 | -1.02389078498 | 586 | 599 | 570 | 1113092 | 590.5510392 | DE |
| 12 | 31 | 5.64663023679 | 549 | 599 | 545 | 1207051 | 579.91246419 | DE |
| 26 | 3 | 0.51993067591 | 577 | 599 | 513 | 1129272 | 569.87100369 | DE |
| 52 | 79 | 15.7684630739 | 501 | 599 | 490 | 1166974 | 554.92512159 | DE |
| 156 | 127 | 28.0353200883 | 453 | 599 | 386 | 756043 | 506.98932713 | DE |
| 260 | 235 | 68.115942029 | 345 | 599 | 218 | 548550 | 486.33515455 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 580 | 3 | 0.52 | 578 | 581 | 570 | 1788524 |
| 1734629400 | 577 | -11 | -1.87 | 580 | 580 | 575 | 1648987 |
| 1734543000 | 588 | 2 | 0.34 | 589 | 591 | 586 | 1496990 |
| 1734456600 | 586 | -5 | -0.85 | 590 | 590 | 585 | 1094131 |
| 1734370200 | 591 | -1 | -0.17 | 594 | 594 | 590 | 981735 |
| 1734111000 | 592 | -2 | -0.34 | 596 | 596 | 592 | 1556832 |
| 1734024600 | 594 | 0 | 0.00 | 594 | 595 | 590 | 771649 |
| 1733938200 | 594 | 2 | 0.34 | 588 | 594 | 588 | 1484931 |
| 1733851800 | 592 | 0 | 0.00 | 591 | 593 | 590 | 850763 |
| 1733765400 | 592 | -3 | -0.50 | 596 | 596 | 590 | 851447 |
| 1733506200 | 595 | 1 | 0.17 | 594 | 595 | 593 | 758870 |
| 1733419800 | 594 | -1 | -0.17 | 597 | 597 | 594 | 1098409 |
| 1733333400 | 595 | -1 | -0.17 | 598 | 599 | 595 | 1121550 |
| 1733247000 | 596 | 1 | 0.17 | 598 | 598 | 595 | 1088067 |
| 1733160600 | 595 | 4 | 0.68 | 591 | 597 | 589 | 956149 |
| 1732901400 | 591 | 1 | 0.17 | 587 | 591 | 585 | 689698 |
| 1732815000 | 590 | 1 | 0.17 | 588 | 591 | 587 | 820910 |
| 1732728600 | 589 | -2 | -0.34 | 593 | 594 | 588 | 1710401 |
| 1732642200 | 591 | -1 | -0.17 | 593 | 593 | 588 | 836130 |
| 1732555800 | 592 | 4 | 0.68 | 591 | 593 | 589 | 1129103 |
| 1732296600 | 588 | 3 | 0.51 | 586 | 592 | 586 | 1315087 |
| 1732210200 | 585 | 0 | 0.00 | 577 | 585 | 576 | 2004785 |
| 1732123800 | 585 | 2 | 0.34 | 587 | 589 | 582 | 1126344 |
| 1732037400 | 583 | -1 | -0.17 | 586 | 587 | 581 | 794985 |
| 1731951000 | 584 | -3 | -0.51 | 586 | 587 | 583 | 1205720 |
| 1731691800 | 587 | -7 | -1.18 | 590 | 591 | 586 | 1050470 |
| 1731605400 | 594 | 3 | 0.51 | 591 | 594 | 590 | 1436099 |
| 1731519000 | 591 | 1 | 0.17 | 592 | 592 | 588 | 1049250 |
| 1731432600 | 590 | 1 | 0.17 | 588 | 593 | 586 | 2059905 |
| 1731346200 | 589 | 2 | 0.34 | 590 | 591 | 589 | 1476832 |
| 1731087000 | 587 | 0 | 0.00 | 588 | 589 | 586 | 933180 |
| 1731000600 | 587 | 7 | 1.21 | 582 | 587 | 580 | 1163181 |
| 1730914200 | 580 | 16 | 2.84 | 577 | 584 | 577 | 1892325 |
| 1730827800 | 564 | -2 | -0.35 | 566 | 567 | 564 | 1041396 |
| 1730741400 | 566 | -2 | -0.35 | 568 | 570 | 566 | 698489 |
| 1730482200 | 568 | 0 | 0.00 | 568 | 568 | 564 | 720300 |
| 1730395800 | 568 | -6 | -1.05 | 569 | 570 | 565 | 1328774 |
| 1730309400 | 574 | 2 | 0.35 | 574 | 575 | 573 | 1197633 |
| 1730223000 | 572 | -3 | -0.52 | 577 | 577 | 572 | 1746940 |
| 1730136600 | 575 | -5 | -0.86 | 578 | 579 | 572 | 1464726 |
| 1729873800 | 580 | 4 | 0.69 | 578 | 580 | 573 | 1280118 |
| 1729787400 | 576 | -2 | -0.35 | 579 | 579 | 575 | 2425834 |
| 1729701000 | 578 | 2 | 0.35 | 581 | 581 | 575 | 1305886 |
| 1729614600 | 576 | -4 | -0.69 | 579 | 581 | 576 | 1878952 |
| 1729528200 | 580 | 0 | 0.00 | 581 | 581 | 576 | 1319111 |
| 1729269000 | 580 | 3 | 0.52 | 577 | 580 | 577 | 989917 |
| 1729182600 | 577 | 6 | 1.05 | 574 | 580 | 574 | 1196542 |
| 1729096200 | 571 | -1 | -0.17 | 577 | 577 | 571 | 1224151 |
| 1729009800 | 572 | -2 | -0.35 | 580 | 580 | 569 | 1623912 |
| 1728923400 | 574 | 9 | 1.59 | 566 | 575 | 561 | 1526095 |
| 1728664200 | 565 | -4 | -0.70 | 567 | 569 | 560 | 925590 |
| 1728577800 | 569 | 3 | 0.53 | 568 | 569 | 565 | 1116530 |
| 1728491400 | 566 | 4 | 0.71 | 563 | 567 | 559 | 1209358 |
| 1728405000 | 562 | -6 | -1.06 | 562 | 564 | 560 | 952235 |
| 1728318600 | 568 | 4 | 0.71 | 566 | 568 | 563 | 956187 |
| 1728059400 | 564 | 4 | 0.71 | 558 | 564 | 556 | 815905 |
| 1727973000 | 560 | 7 | 1.27 | 554 | 560 | 550 | 984520 |
| 1727886600 | 553 | 3 | 0.55 | 551 | 553 | 545 | 727512 |
| 1727800200 | 550 | -3 | -0.54 | 556 | 556 | 545 | 1034194 |
| 1727713800 | 553 | -1 | -0.18 | 550 | 556 | 546 | 1217259 |
| 1727454600 | 554 | 6 | 1.09 | 549 | 554 | 549 | 1060102 |
| 1727368200 | 548 | 5 | 0.92 | 550 | 554 | 546 | 987856 |
| 1727281800 | 543 | -1 | -0.18 | 539 | 544 | 539 | 844286 |
| 1727195400 | 544 | 0 | 0.00 | 547 | 549 | 538 | 921516 |
| 1727109000 | 544 | -3 | -0.55 | 547 | 549 | 543 | 770085 |
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
