We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 22 | 4.01459854015 | 548 | 586 | 548 | 163581 | 575.56806842 | DE |
| 4 | 77 | 15.6186612576 | 493 | 586 | 493 | 98520 | 556.55914435 | DE |
| 12 | 110 | 23.9130434783 | 460 | 586 | 460 | 69567 | 533.81263312 | DE |
| 26 | 68 | 13.5458167331 | 502 | 586 | 407.5 | 66399 | 492.87821258 | DE |
| 52 | 200 | 54.0540540541 | 370 | 586 | 357.5 | 66845 | 470.90693403 | DE |
| 156 | 29 | 5.36044362292 | 541 | 586 | 185 | 53562 | 368.40191854 | DE |
| 260 | 268.5 | 89.0547263682 | 301.5 | 659 | 167.5 | 58737 | 374.32872463 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 570 | -7 | -1.21 | 577 | 577 | 570 | 137625 |
| 1737653400 | 577 | -1 | -0.17 | 577 | 577 | 577 | 52783 |
| 1737567000 | 578 | -8 | -1.37 | 575 | 581 | 575 | 45133 |
| 1737480600 | 586 | 7 | 1.21 | 579 | 586 | 575 | 268431 |
| 1737394200 | 579 | 16 | 2.84 | 563 | 585 | 563 | 168101 |
| 1737135000 | 563 | 15 | 2.74 | 548 | 563 | 548 | 283457 |
| 1737048600 | 548 | 30 | 5.79 | 532 | 555 | 520 | 134150 |
| 1736962200 | 518 | 10 | 1.97 | 505 | 526 | 505 | 94373 |
| 1736875800 | 508 | -16 | -3.05 | 525 | 525 | 495 | 79073 |
| 1736789400 | 524 | -6 | -1.13 | 530 | 530 | 524 | 25555 |
| 1736530200 | 530 | -25 | -4.50 | 555 | 555 | 525 | 62281 |
| 1736443800 | 555 | -5 | -0.89 | 560 | 560 | 555 | 86960 |
| 1736357400 | 560 | -5 | -0.88 | 565 | 565 | 560 | 69116 |
| 1736271000 | 565 | 0 | 0.00 | 565 | 565 | 565 | 24295 |
| 1736184600 | 565 | 2 | 0.36 | 563 | 566 | 563 | 89585 |
| 1735925400 | 563 | -4 | -0.71 | 567 | 567 | 563 | 31346 |
| 1735839000 | 567 | 2 | 0.35 | 565 | 570 | 565 | 35613 |
| 1735666200 | 565 | 10 | 1.80 | 555 | 565 | 555 | 47284 |
| 1735579800 | 555 | 35 | 6.73 | 520 | 555 | 520 | 101684 |
| 1735320600 | 520 | 27 | 5.48 | 493 | 522 | 493 | 172658 |
| 1735061400 | 493 | 1 | 0.20 | 493 | 493 | 493 | 14829 |
| 1734975000 | 492 | 0 | 0.00 | 492 | 493 | 492 | 85498 |
| 1734715800 | 492 | 0 | 0.00 | 500 | 500 | 490 | 57636 |
| 1734629400 | 492 | -8 | -1.60 | 500 | 500 | 492 | 7636 |
| 1734543000 | 500 | 0 | 0.00 | 500 | 500 | 500 | 17762 |
| 1734456600 | 500 | 15 | 3.09 | 485 | 500 | 485 | 54709 |
| 1734370200 | 485 | 0 | 0.00 | 485 | 485 | 485 | 14177 |
| 1734111000 | 485 | 0 | 0.00 | 485 | 485 | 485 | 12365 |
| 1734024600 | 485 | -2 | -0.41 | 487 | 487 | 485 | 30894 |
| 1733938200 | 487 | -5 | -1.02 | 492 | 493 | 482.5 | 51445 |
| 1733851800 | 492 | 11.5 | 2.39 | 480.5 | 492 | 480.5 | 57016 |
| 1733765400 | 480.5 | -4.5 | -0.93 | 485 | 485 | 478 | 34567 |
| 1733506200 | 485 | 0 | 0.00 | 485 | 485 | 485 | 24983 |
| 1733419800 | 485 | -6.5 | -1.32 | 491.5 | 491.5 | 485 | 25857 |
| 1733333400 | 491.5 | -3.5 | -0.71 | 495 | 495 | 485 | 33248 |
| 1733247000 | 495 | -10 | -1.98 | 504 | 505 | 495 | 60765 |
| 1733160600 | 505 | 0 | 0.00 | 505 | 505 | 500 | 37045 |
| 1732901400 | 505 | 0 | 0.00 | 505 | 509 | 505 | 17657 |
| 1732815000 | 505 | -5 | -0.98 | 510 | 510 | 505 | 21402 |
| 1732728600 | 510 | 0 | 0.00 | 510 | 510 | 510 | 16486 |
| 1732642200 | 510 | 4 | 0.79 | 508 | 510 | 508 | 20598 |
| 1732555800 | 506 | -4 | -0.78 | 510 | 510 | 506 | 9107 |
| 1732296600 | 510 | 0 | 0.00 | 515 | 515 | 504 | 57311 |
| 1732210200 | 510 | -18 | -3.41 | 528 | 531 | 510 | 93711 |
| 1732123800 | 528 | -10 | -1.86 | 538 | 538 | 525 | 47580 |
| 1732037400 | 538 | -2 | -0.37 | 540 | 540 | 538 | 60956 |
| 1731951000 | 540 | 0 | 0.00 | 540 | 555 | 538 | 108158 |
| 1731691800 | 540 | -15 | -2.70 | 555 | 555 | 540 | 38709 |
| 1731605400 | 555 | -11 | -1.94 | 559 | 582 | 555 | 149822 |
| 1731519000 | 566 | 31 | 5.79 | 535 | 566 | 535 | 112514 |
| 1731432600 | 535 | 25 | 4.90 | 508 | 535 | 508 | 151569 |
| 1731346200 | 510 | 12 | 2.41 | 492.5 | 510 | 492.5 | 74463 |
| 1731087000 | 498 | -17 | -3.30 | 515 | 515 | 485 | 81104 |
| 1731000600 | 515 | 0 | 0.00 | 515 | 515 | 515 | 5981 |
| 1730914200 | 515 | 5 | 0.98 | 510 | 525 | 505 | 45662 |
| 1730827800 | 510 | 7 | 1.39 | 503 | 512 | 503 | 49692 |
| 1730741400 | 503 | 13 | 2.65 | 490 | 506 | 490 | 151347 |
| 1730482200 | 490 | 30 | 6.52 | 460 | 495 | 460 | 159207 |
| 1730395800 | 460 | 2.5 | 0.55 | 457.5 | 460 | 457.5 | 80428 |
| 1730309400 | 457.5 | 2.5 | 0.55 | 455 | 457.5 | 452.5 | 109101 |
| 1730223000 | 455 | 0 | 0.00 | 455 | 460 | 455 | 58010 |
| 1730136600 | 455 | 0 | 0.00 | 455 | 455 | 455 | 141924 |
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
