We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -1.0152284264 | 591 | 594 | 576 | 1122724 | 587.17865573 | DE |
| 4 | 6 | 1.03626943005 | 579 | 594 | 564 | 1304625 | 580.42873207 | DE |
| 12 | 29 | 5.21582733813 | 556 | 594 | 529 | 1157725 | 565.61346453 | DE |
| 26 | 20 | 3.53982300885 | 565 | 594 | 513 | 1170761 | 563.15022435 | DE |
| 52 | 94 | 19.1446028513 | 491 | 594 | 479 | 1152346 | 547.43267445 | DE |
| 156 | 119 | 25.5364806867 | 466 | 594 | 386 | 732815 | 502.84021682 | DE |
| 260 | 240 | 69.5652173913 | 345 | 594 | 218 | 538287 | 482.5690487 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726849800 | 547 | -5 | -0.91 | 549 | 550 | 541 | 2938921 |
| 1726763400 | 552 | 4 | 0.73 | 553 | 556 | 552 | 1124679 |
| 1726677000 | 548 | -2 | -0.36 | 550 | 553 | 547 | 1232111 |
| 1726590600 | 550 | -1 | -0.18 | 554 | 556 | 550 | 1351781 |
| 1726504200 | 551 | -1 | -0.18 | 554 | 555 | 548 | 855876 |
| 1726245000 | 552 | 6 | 1.10 | 550 | 554 | 550 | 760043 |
| 1726158600 | 546 | 9 | 1.68 | 546 | 556 | 546 | 816179 |
| 1726072200 | 537 | -7 | -1.29 | 543 | 544 | 537 | 979905 |
| 1725985800 | 544 | 7 | 1.30 | 542 | 544 | 537 | 709370 |
| 1725899400 | 537 | 8 | 1.51 | 535 | 541 | 532 | 739869 |
| 1725640200 | 529 | -8 | -1.49 | 543 | 543 | 529 | 954244 |
| 1725553800 | 537 | -2 | -0.37 | 539 | 544 | 537 | 705479 |
| 1725467400 | 539 | -3 | -0.55 | 538 | 541 | 530 | 1088645 |
| 1725381000 | 542 | -9 | -1.63 | 555 | 559 | 542 | 778598 |
| 1725294600 | 551 | -2 | -0.36 | 558 | 559 | 551 | 924749 |
| 1725035400 | 553 | -6 | -1.07 | 561 | 561 | 553 | 950494 |
| 1724949000 | 559 | -1 | -0.18 | 556 | 559 | 554 | 1042228 |
| 1724862600 | 560 | -4 | -0.71 | 566 | 566 | 560 | 1376915 |
| 1724776200 | 564 | -2 | -0.35 | 567 | 567 | 562 | 890370 |
| 1724430600 | 566 | -1 | -0.18 | 569 | 569 | 564 | 563575 |
| 1724344200 | 567 | -6 | -1.05 | 570 | 572 | 567 | 702921 |
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
