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 | 2.5 | 0.884955752212 | 282.5 | 287.5 | 277.5 | 36344 | 283.49033139 | DE |
| 4 | -6.5 | -2.22984562607 | 291.5 | 296.5 | 277.5 | 61653 | 289.18758074 | DE |
| 12 | -8.5 | -2.89608177172 | 293.5 | 311 | 261 | 54398 | 288.2514966 | DE |
| 26 | 14.5 | 5.36044362292 | 270.5 | 315 | 247.5 | 52787 | 287.36215729 | DE |
| 52 | 35 | 14 | 250 | 315 | 208.5 | 75701 | 267.84279611 | DE |
| 156 | 176 | 161.467889908 | 109 | 315 | 99 | 41688 | 238.30290508 | DE |
| 260 | 230.5 | 422.935779817 | 54.5 | 315 | 43 | 27920 | 221.897013 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739295000 | 285 | -2.5 | -0.87 | 287.5 | 287.5 | 285 | 35099 |
| 1739208600 | 287.5 | 6.5 | 2.31 | 281 | 287.5 | 281 | 63097 |
| 1738949400 | 281 | 3.5 | 1.26 | 277.5 | 282.5 | 277.5 | 33955 |
| 1738863000 | 277.5 | -5 | -1.77 | 282.5 | 282.5 | 277.5 | 34467 |
| 1738776600 | 282.5 | 0 | 0.00 | 282.5 | 282.5 | 282.5 | 15104 |
| 1738690200 | 282.5 | -2.5 | -0.88 | 285 | 285 | 282.5 | 42734 |
| 1738603800 | 285 | -4 | -1.38 | 289 | 289 | 285 | 41118 |
| 1738344600 | 289 | 0 | 0.00 | 289 | 289 | 289 | 21302 |
| 1738258200 | 289 | 0 | 0.00 | 289 | 289 | 289 | 23070 |
| 1738171800 | 289 | -6 | -2.03 | 295 | 295 | 289 | 50910 |
| 1738085400 | 295 | -1.5 | -0.51 | 296.5 | 296.5 | 295 | 30189 |
| 1737999000 | 296.5 | 4.5 | 1.54 | 292 | 296.5 | 292 | 57600 |
| 1737739800 | 292 | 6 | 2.10 | 286 | 292 | 286 | 118248 |
| 1737653400 | 286 | -0.5 | -0.17 | 287.5 | 291 | 281.5 | 83437 |
| 1737567000 | 286.5 | -5 | -1.72 | 291.5 | 291.5 | 286.5 | 71728 |
| 1737480600 | 291.5 | -1 | -0.34 | 292.5 | 292.5 | 291.5 | 98905 |
| 1737394200 | 292.5 | 3.5 | 1.21 | 293.5 | 296.5 | 290.5 | 182903 |
| 1737135000 | 289 | 3 | 1.05 | 286 | 292.5 | 285 | 115193 |
| 1737048600 | 286 | -7 | -2.39 | 293 | 293 | 286 | 29554 |
| 1736962200 | 293 | 1.5 | 0.51 | 291.5 | 295 | 291.5 | 84440 |
| 1736875800 | 291.5 | 1.5 | 0.52 | 301.5 | 306 | 291.5 | 70372 |
| 1736789400 | 290 | -5.5 | -1.86 | 295.5 | 299 | 290 | 84709 |
| 1736530200 | 295.5 | -1.5 | -0.51 | 297 | 297 | 295.5 | 28573 |
| 1736443800 | 297 | -9 | -2.94 | 306 | 306 | 297 | 45175 |
| 1736357400 | 306 | 3.5 | 1.16 | 302.5 | 311 | 302.5 | 64545 |
| 1736271000 | 302.5 | 1.5 | 0.50 | 307.5 | 310 | 301.5 | 109263 |
| 1736184600 | 301 | 0 | 0.00 | 300 | 302.5 | 298 | 131527 |
| 1735925400 | 301 | 7 | 2.38 | 294 | 301 | 294 | 42624 |
| 1735839000 | 294 | 11 | 3.89 | 283 | 297.5 | 283 | 167611 |
| 1735666200 | 283 | 3.5 | 1.25 | 279.5 | 284 | 279.5 | 68774 |
| 1735579800 | 279.5 | 18.5 | 7.09 | 261 | 282.5 | 261 | 138949 |
| 1735320600 | 261 | 0 | 0.00 | 261 | 261 | 261 | 22519 |
| 1735061400 | 261 | 0 | 0.00 | 261 | 261 | 261 | 18031 |
| 1734975000 | 261 | 0 | 0.00 | 261 | 261 | 261 | 18204 |
| 1734715800 | 261 | -0.5 | -0.19 | 261.5 | 261.5 | 261 | 65341 |
| 1734629400 | 261.5 | -9 | -3.33 | 268.5 | 268.5 | 261.5 | 29055 |
| 1734543000 | 270.5 | -6 | -2.17 | 276.5 | 276.5 | 269.5 | 40958 |
| 1734456600 | 276.5 | -1 | -0.36 | 277.5 | 277.5 | 276.5 | 18833 |
| 1734370200 | 277.5 | -1 | -0.36 | 278.5 | 281 | 277.5 | 25096 |
| 1734111000 | 278.5 | 6.5 | 2.39 | 272 | 282.5 | 272 | 61004 |
| 1734024600 | 272 | -2 | -0.73 | 274 | 274 | 272 | 11897 |
| 1733938200 | 274 | 0 | 0.00 | 274 | 274 | 274 | 17014 |
| 1733851800 | 274 | 0 | 0.00 | 274 | 274 | 274 | 3311 |
| 1733765400 | 274 | -2.5 | -0.90 | 275 | 275 | 274 | 43122 |
| 1733506200 | 276.5 | -7 | -2.47 | 283.5 | 283.5 | 276.5 | 61989 |
| 1733419800 | 283.5 | -1 | -0.35 | 284.5 | 284.5 | 283.5 | 7074 |
| 1733333400 | 284.5 | -3 | -1.04 | 287.5 | 287.5 | 284.5 | 65333 |
| 1733247000 | 287.5 | 0 | 0.00 | 287.5 | 287.5 | 287.5 | 25889 |
| 1733160600 | 287.5 | -12 | -4.01 | 299.5 | 299.5 | 287.5 | 52108 |
| 1732901400 | 299.5 | 0 | 0.00 | 299.5 | 299.5 | 299.5 | 5566 |
| 1732815000 | 299.5 | 3.5 | 1.18 | 296 | 299.5 | 296 | 28653 |
| 1732728600 | 296 | 0.5 | 0.17 | 295.5 | 297.5 | 295.5 | 61042 |
| 1732642200 | 295.5 | 2.5 | 0.85 | 293 | 295.5 | 293 | 25678 |
| 1732555800 | 293 | 10.5 | 3.72 | 290 | 295 | 290 | 162751 |
| 1732296600 | 282.5 | -5 | -1.74 | 287.5 | 287.5 | 282.5 | 21061 |
| 1732210200 | 287.5 | -2.5 | -0.86 | 290 | 290 | 287.5 | 17756 |
| 1732123800 | 290 | -3.5 | -1.19 | 293.5 | 293.5 | 290 | 6234 |
| 1732037400 | 293.5 | 1 | 0.34 | 292.5 | 293.5 | 292.5 | 14502 |
| 1731951000 | 292.5 | 7.5 | 2.63 | 285 | 297.5 | 285 | 158006 |
| 1731691800 | 285 | 0 | 0.00 | 285 | 285 | 285 | 11578 |
| 1731605400 | 285 | -0.5 | -0.18 | 285.5 | 285.5 | 285 | 12404 |
| 1731519000 | 285.5 | -2 | -0.70 | 287.5 | 287.5 | 285.5 | 26381 |
| 1731432600 | 287.5 | -8.5 | -2.87 | 296 | 297.5 | 287.5 | 44531 |
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
