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 | -20.5 | -3.57766143106 | 573 | 581.5 | 551.5 | 3476158 | 567.50647462 | DE |
| 4 | -22 | -3.82941688425 | 574.5 | 602.5 | 551.5 | 3077809 | 579.31133844 | DE |
| 12 | -33.5 | -5.71672354949 | 586 | 602.5 | 531 | 2861922 | 570.85407854 | DE |
| 26 | -75.5 | -12.0222929936 | 628 | 682 | 531 | 2964132 | 602.14950408 | DE |
| 52 | -71.9 | -11.5150544523 | 624.4 | 693 | 531 | 2902805 | 619.6834029 | DE |
| 156 | -192.3 | -25.8190118153 | 744.8 | 812.8 | 459.3 | 2422470 | 635.60675799 | DE |
| 260 | -282.5 | -33.8323353293 | 835 | 840 | 459.3 | 2408096 | 645.01820049 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 558 | -6.5 | -1.15 | 560.5 | 562 | 554.5 | 3849019 |
| 1740763800 | 564.5 | -11.5 | -2.00 | 567.5 | 576 | 561.5 | 6750153 |
| 1740677400 | 576 | 0.5 | 0.09 | 573.5 | 578.5 | 569 | 3489491 |
| 1740591000 | 575.5 | -0.5 | -0.09 | 575.5 | 581 | 573.5 | 1430176 |
| 1740504600 | 576 | 3 | 0.52 | 573 | 581.5 | 573 | 1861952 |
| 1740418200 | 573 | 2.5 | 0.44 | 575 | 583.5 | 571.5 | 2096581 |
| 1740159000 | 570.5 | -2.5 | -0.44 | 575 | 576.5 | 570.5 | 2129981 |
| 1740072600 | 573 | -9 | -1.55 | 579 | 582.5 | 566.5 | 2140010 |
| 1739986200 | 582 | -6.5 | -1.10 | 589.5 | 589.5 | 578.5 | 3177561 |
| 1739899800 | 588.5 | 1 | 0.17 | 589.5 | 590 | 583 | 1745787 |
| 1739813400 | 587.5 | -4.5 | -0.76 | 588.5 | 593.5 | 583.5 | 5536573 |
| 1739554200 | 592 | 2 | 0.34 | 593.5 | 596 | 587.5 | 1786704 |
| 1739467800 | 590 | 2 | 0.34 | 592 | 593 | 585.5 | 2142115 |
| 1739381400 | 588 | 5 | 0.86 | 587 | 601.5 | 583.5 | 4075777 |
| 1739295000 | 583 | -4.5 | -0.77 | 587.5 | 588.5 | 580 | 4826814 |
| 1739208600 | 587.5 | 7.5 | 1.29 | 582 | 590.5 | 581.5 | 2110895 |
| 1738949400 | 580 | -13 | -2.19 | 593 | 597 | 578 | 3204830 |
| 1738863000 | 593 | 5.5 | 0.94 | 588.5 | 602.5 | 585.5 | 4450068 |
| 1738776600 | 587.5 | 15 | 2.62 | 573 | 587.5 | 572.5 | 2262347 |
| 1738690200 | 572.5 | -5.5 | -0.95 | 574.5 | 579.5 | 569.5 | 2489351 |
| 1738603800 | 578 | -7 | -1.20 | 577.5 | 579 | 570 | 2733935 |
| 1738344600 | 585 | 15.5 | 2.72 | 569.5 | 585 | 566.5 | 5421806 |
| 1738258200 | 569.5 | 6.5 | 1.15 | 563 | 571.5 | 559 | 2177890 |
| 1738171800 | 563 | 1.5 | 0.27 | 561.5 | 567 | 558 | 4213900 |
| 1738085400 | 561.5 | 6 | 1.08 | 554 | 562 | 553.5 | 3333752 |
| 1737999000 | 555.5 | 5 | 0.91 | 550.5 | 561 | 550 | 3293884 |
| 1737739800 | 550.5 | -7 | -1.26 | 558 | 564 | 547 | 3332018 |
| 1737653400 | 557.5 | -4 | -0.71 | 562 | 563 | 554.5 | 3223976 |
| 1737567000 | 561.5 | -6 | -1.06 | 568 | 570 | 560.5 | 2672697 |
| 1737480600 | 567.5 | -1 | -0.18 | 570.5 | 573 | 562.5 | 1633607 |
| 1737394200 | 568.5 | -3.5 | -0.61 | 574 | 574 | 566 | 2059359 |
| 1737135000 | 572 | 10.5 | 1.87 | 565 | 574.5 | 562 | 2861383 |
| 1737048600 | 561.5 | 4.5 | 0.81 | 559.5 | 561.5 | 552 | 3727977 |
| 1736962200 | 557 | 24.5 | 4.60 | 544 | 561 | 544 | 3118062 |
| 1736875800 | 532.5 | -1 | -0.19 | 538.5 | 541 | 531 | 3532329 |
| 1736789400 | 533.5 | -7 | -1.30 | 538 | 541 | 532 | 3748295 |
| 1736530200 | 540.5 | -10 | -1.82 | 551 | 554.5 | 538.5 | 3173874 |
| 1736443800 | 550.5 | -8.5 | -1.52 | 552 | 558 | 536 | 4044602 |
| 1736357400 | 559 | -13.5 | -2.36 | 572.5 | 575 | 555.5 | 2534974 |
| 1736271000 | 572.5 | -7.5 | -1.29 | 579 | 583 | 572.5 | 1542476 |
| 1736184600 | 580 | 0.5 | 0.09 | 582 | 584 | 576.5 | 1664633 |
| 1735925400 | 579.5 | -2 | -0.34 | 581.5 | 581.5 | 575 | 1074295 |
| 1735839000 | 581.5 | -2.5 | -0.43 | 588 | 588 | 577.5 | 1033657 |
| 1735666200 | 584 | 3.5 | 0.60 | 581 | 586 | 578 | 740672 |
| 1735579800 | 580.5 | -1.5 | -0.26 | 579 | 584 | 578 | 3352935 |
| 1735320600 | 582 | 0 | 0.00 | 582.5 | 584.5 | 578.5 | 2976086 |
| 1735061400 | 582 | 7 | 1.22 | 577.5 | 583 | 573.5 | 1344965 |
| 1734975000 | 575 | 9 | 1.59 | 565.5 | 575 | 561.5 | 2704973 |
| 1734715800 | 566 | 6.5 | 1.16 | 559 | 567 | 557.5 | 5511183 |
| 1734629400 | 559.5 | -16.5 | -2.86 | 566 | 570.5 | 556.5 | 2797041 |
| 1734543000 | 576 | 4 | 0.70 | 574.5 | 579.5 | 573 | 2138594 |
| 1734456600 | 572 | 1.5 | 0.26 | 571 | 574 | 565.5 | 2559461 |
| 1734370200 | 570.5 | -9 | -1.55 | 587 | 587 | 568.5 | 1448427 |
| 1734111000 | 579.5 | 0 | 0.00 | 579 | 581 | 577 | 1998860 |
| 1734024600 | 579.5 | 2.5 | 0.43 | 578 | 581 | 574 | 1643196 |
| 1733938200 | 577 | -10 | -1.70 | 587 | 587 | 575.5 | 1990549 |
| 1733851800 | 587 | 1.5 | 0.26 | 586 | 589.5 | 581.5 | 4213065 |
| 1733765400 | 585.5 | -8.5 | -1.43 | 597 | 597 | 582.5 | 1834388 |
| 1733506200 | 594 | -1 | -0.17 | 590 | 597.5 | 590 | 3524424 |
| 1733419800 | 595 | -4 | -0.67 | 599 | 600.5 | 592.5 | 1655795 |
| 1733333400 | 599 | 7 | 1.18 | 591 | 602.5 | 591 | 1584374 |
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
