We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -16 | -2.83185840708 | 565 | 567 | 541 | 275156 | 551.17810722 | DE |
4 | -8 | -1.43626570916 | 557 | 572 | 541 | 180001 | 559.3693695 | DE |
12 | -36 | -6.15384615385 | 585 | 591 | 541 | 216840 | 565.5875983 | DE |
26 | -14 | -2.48667850799 | 563 | 605 | 541 | 219200 | 575.51769228 | DE |
52 | -6 | -1.08108108108 | 555 | 605 | 514 | 217107 | 560.70132635 | DE |
156 | 10 | 1.85528756957 | 539 | 606 | 477 | 230251 | 555.37649551 | DE |
260 | -2 | -0.362976406534 | 551 | 606 | 293.5 | 221961 | 514.25936573 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1734715800 | 549 | 5 | 0.92 | 542 | 549 | 541 | 337095 |
1734629400 | 544 | -5 | -0.91 | 543 | 547 | 543 | 499308 |
1734543000 | 549 | 0 | 0.00 | 552 | 552 | 549 | 285028 |
1734456600 | 549 | -12 | -2.14 | 557 | 558 | 549 | 191622 |
1734370200 | 561 | -4 | -0.71 | 565 | 565 | 561 | 225997 |
1734111000 | 565 | -5 | -0.88 | 565 | 567 | 565 | 173823 |
1734024600 | 570 | 3 | 0.53 | 565 | 570 | 565 | 213279 |
1733938200 | 567 | -3 | -0.53 | 567 | 569 | 565 | 116053 |
1733851800 | 570 | -1 | -0.18 | 569 | 570 | 566 | 131126 |
1733765400 | 571 | 3 | 0.53 | 570 | 572 | 569 | 173895 |
1733506200 | 568 | 4 | 0.71 | 569 | 569 | 564 | 121294 |
1733419800 | 564 | 0 | 0.00 | 567 | 567 | 564 | 92447 |
1733333400 | 564 | 1 | 0.18 | 565 | 568 | 564 | 149581 |
1733247000 | 563 | 2 | 0.36 | 570 | 570 | 563 | 143332 |
1733160600 | 561 | -1 | -0.18 | 561 | 565 | 561 | 149036 |
1732901400 | 562 | 2 | 0.36 | 559 | 563 | 559 | 177875 |
1732815000 | 560 | 0 | 0.00 | 561 | 562 | 559 | 106234 |
1732728600 | 560 | 0 | 0.00 | 564 | 565 | 559 | 169771 |
1732642200 | 560 | -5 | -0.88 | 564 | 565 | 560 | 178496 |
1732555800 | 565 | 5 | 0.89 | 565 | 566 | 562 | 142132 |
1732296600 | 560 | 2 | 0.36 | 557 | 562 | 557 | 169844 |
1732210200 | 558 | 7 | 1.27 | 553 | 558 | 551 | 596238 |
1732123800 | 551 | -6 | -1.08 | 560 | 560 | 551 | 176198 |
1732037400 | 557 | 0 | 0.00 | 562 | 563 | 554 | 167062 |
1731951000 | 557 | 0 | 0.00 | 562 | 562 | 553 | 249618 |
1731691800 | 557 | 5 | 0.91 | 553 | 558 | 553 | 255853 |
1731605400 | 552 | 0 | 0.00 | 553 | 557 | 552 | 195380 |
1731519000 | 552 | -2 | -0.36 | 560 | 560 | 550 | 184921 |
1731432600 | 554 | -12 | -2.12 | 559 | 559 | 554 | 222747 |
1731346200 | 566 | 5 | 0.89 | 562 | 566 | 561 | 213817 |
1731087000 | 561 | -3 | -0.53 | 562 | 564 | 558 | 311630 |
1731000600 | 564 | 6 | 1.08 | 561 | 564 | 561 | 170682 |
1730914200 | 558 | -2 | -0.36 | 573 | 573 | 558 | 192347 |
1730827800 | 560 | -4 | -0.71 | 566 | 566 | 560 | 269020 |
1730741400 | 564 | 2 | 0.36 | 564 | 568 | 564 | 140169 |
1730482200 | 562 | 2 | 0.36 | 561 | 564 | 560 | 177234 |
1730395800 | 560 | -3 | -0.53 | 560 | 562 | 555 | 335636 |
1730309400 | 563 | 3 | 0.54 | 558 | 570 | 557 | 218541 |
1730223000 | 560 | -14 | -2.44 | 571 | 573 | 560 | 297130 |
1730136600 | 574 | 5 | 0.88 | 570 | 575 | 567 | 356162 |
1729873800 | 569 | 4 | 0.71 | 564 | 572 | 564 | 275996 |
1729787400 | 565 | -2 | -0.35 | 568 | 568 | 565 | 190688 |
1729701000 | 567 | -3 | -0.53 | 572 | 572 | 567 | 182286 |
1729614600 | 570 | -3 | -0.52 | 570 | 574 | 567 | 150714 |
1729528200 | 573 | -8 | -1.38 | 576 | 576 | 573 | 149177 |
1729269000 | 581 | 3 | 0.52 | 578 | 581 | 578 | 166300 |
1729182600 | 578 | 7 | 1.23 | 573 | 578 | 573 | 186095 |
1729096200 | 571 | 8 | 1.42 | 566 | 574 | 566 | 218150 |
1729009800 | 563 | -7 | -1.23 | 570 | 571 | 563 | 236097 |
1728923400 | 570 | 1 | 0.18 | 569 | 570 | 567 | 237023 |
1728664200 | 569 | -1 | -0.18 | 569 | 571 | 569 | 230049 |
1728577800 | 570 | -8 | -1.38 | 571 | 572 | 568 | 226603 |
1728491400 | 578 | 1 | 0.17 | 577 | 580 | 577 | 225296 |
1728405000 | 577 | -8 | -1.37 | 577 | 578 | 574 | 211739 |
1728318600 | 585 | 2 | 0.34 | 581 | 585 | 580 | 342925 |
1728059400 | 583 | 8 | 1.39 | 578 | 583 | 577 | 156906 |
1727973000 | 575 | -4 | -0.69 | 580 | 580 | 574 | 224323 |
1727886600 | 579 | -5 | -0.86 | 584 | 584 | 579 | 174100 |
1727800200 | 584 | -5 | -0.85 | 586 | 591 | 583 | 348510 |
1727713800 | 589 | -2 | -0.34 | 590 | 590 | 585 | 386191 |
1727454600 | 591 | 9 | 1.55 | 585 | 591 | 584 | 197662 |
1727368200 | 582 | 2 | 0.34 | 584 | 585 | 581 | 236541 |
1727281800 | 580 | -3 | -0.51 | 583 | 584 | 579 | 234162 |
1727195400 | 583 | -2 | -0.34 | 590 | 590 | 581 | 135364 |
1727109000 | 585 | 2 | 0.34 | 584 | 587 | 583 | 153158 |
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