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 | -18 | -5.48780487805 | 328 | 328 | 310 | 5694 | 324.06817942 | DE |
| 4 | -71 | -18.6351706037 | 381 | 381 | 310 | 19048 | 355.94344392 | DE |
| 12 | 35 | 12.7272727273 | 275 | 405 | 275 | 38186 | 354.6288812 | DE |
| 26 | -20 | -6.06060606061 | 330 | 405 | 256 | 36249 | 315.33701443 | DE |
| 52 | -47.5 | -13.2867132867 | 357.5 | 405 | 256 | 27932 | 325.03453194 | DE |
| 156 | -145 | -31.8681318681 | 455 | 645 | 172.5 | 37709 | 389.99711408 | DE |
| 260 | 155 | 100 | 155 | 1230 | 122.5 | 81280 | 590.61897145 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 310 | -10 | -3.13 | 315 | 315 | 310 | 7912 |
| 1740159000 | 320 | 0 | 0.00 | 320 | 320 | 320 | 5050 |
| 1740072600 | 320 | -1 | -0.31 | 320 | 320 | 320 | 2172 |
| 1739986200 | 321 | -7 | -2.13 | 325 | 325 | 321 | 7737 |
| 1739899800 | 328 | 0 | 0.00 | 328 | 328 | 328 | 8202 |
| 1739813400 | 328 | 0 | 0.00 | 328 | 328 | 328 | 5308 |
| 1739554200 | 328 | -4 | -1.20 | 328 | 328 | 325 | 40549 |
| 1739467800 | 332 | 0 | 0.00 | 332 | 332 | 332 | 13062 |
| 1739381400 | 332 | -8 | -2.35 | 345 | 345 | 331 | 14703 |
| 1739295000 | 340 | -18 | -5.03 | 358 | 358 | 340 | 17961 |
| 1739208600 | 358 | -1 | -0.28 | 358 | 358 | 358 | 17239 |
| 1738949400 | 359 | 0 | 0.00 | 359 | 359 | 359 | 39067 |
| 1738863000 | 359 | 4 | 1.13 | 355 | 359 | 355 | 11824 |
| 1738776600 | 355 | 6 | 1.72 | 349 | 355 | 349 | 1839 |
| 1738690200 | 349 | -2 | -0.57 | 351 | 351 | 349 | 2544 |
| 1738603800 | 351 | -21 | -5.65 | 365 | 365 | 348 | 17137 |
| 1738344600 | 372 | -5 | -1.33 | 375 | 375 | 372 | 20907 |
| 1738258200 | 377 | 2 | 0.53 | 375 | 378 | 375 | 60417 |
| 1738171800 | 375 | 10 | 2.74 | 367 | 375 | 367 | 43430 |
| 1738085400 | 365 | 0 | 0.00 | 365 | 365 | 362 | 24580 |
| 1737999000 | 365 | -17 | -4.45 | 381 | 381 | 365 | 27239 |
| 1737739800 | 382 | -23 | -5.68 | 405 | 405 | 382 | 24945 |
| 1737653400 | 405 | 0 | 0.00 | 405 | 405 | 405 | 32333 |
| 1737567000 | 405 | 1 | 0.25 | 405 | 405 | 405 | 26714 |
| 1737480600 | 404 | 10 | 2.54 | 394 | 405 | 394 | 61686 |
| 1737394200 | 394 | 0 | 0.00 | 394 | 394 | 394 | 7870 |
| 1737135000 | 394 | 11 | 2.87 | 383 | 394 | 383 | 187855 |
| 1737048600 | 383 | 2 | 0.52 | 382 | 383 | 382 | 13027 |
| 1736962200 | 381 | -8 | -2.06 | 384 | 392 | 378 | 53017 |
| 1736875800 | 389 | 21 | 5.71 | 374 | 389 | 374 | 200608 |
| 1736789400 | 368 | 17 | 4.84 | 351 | 368 | 351 | 239115 |
| 1736530200 | 351 | -11 | -3.04 | 362 | 362 | 351 | 26636 |
| 1736443800 | 362 | 8 | 2.26 | 355 | 362 | 355 | 54199 |
| 1736357400 | 354 | 14 | 4.12 | 340 | 355 | 339 | 215225 |
| 1736271000 | 340 | -6 | -1.73 | 346 | 346 | 339 | 75416 |
| 1736184600 | 346 | 6 | 1.76 | 340 | 346 | 340 | 14848 |
| 1735925400 | 340 | 10 | 3.03 | 330 | 340 | 329 | 2735 |
| 1735839000 | 330 | 6 | 1.85 | 324 | 330 | 318 | 66127 |
| 1735666200 | 324 | 10 | 3.18 | 324 | 324 | 317 | 4251 |
| 1735579800 | 314 | -26 | -7.65 | 324 | 324 | 314 | 5006 |
| 1735320600 | 340 | 13 | 3.98 | 327 | 340 | 324 | 3585 |
| 1735061400 | 327 | 0 | 0.00 | 327 | 334 | 325 | 710 |
| 1734975000 | 327 | -3 | -0.91 | 330 | 330 | 327 | 12155 |
| 1734715800 | 330 | 7 | 2.17 | 323 | 331 | 320 | 5467 |
| 1734629400 | 323 | -23 | -6.65 | 346 | 346 | 323 | 29750 |
| 1734543000 | 346 | 3 | 0.87 | 343 | 346 | 339 | 2484 |
| 1734456600 | 343 | 3 | 0.88 | 340 | 344 | 340 | 11249 |
| 1734370200 | 340 | 6 | 1.80 | 334 | 340 | 334 | 11321 |
| 1734111000 | 334 | -1 | -0.30 | 335 | 335 | 330 | 36880 |
| 1734024600 | 335 | 11 | 3.40 | 325 | 335 | 325 | 12456 |
| 1733938200 | 324 | 0 | 0.00 | 324 | 324 | 324 | 23897 |
| 1733851800 | 324 | 9 | 2.86 | 318 | 325 | 318 | 38372 |
| 1733765400 | 315 | 36 | 12.90 | 279 | 315 | 279 | 93225 |
| 1733506200 | 279 | -2 | -0.71 | 281 | 281 | 279 | 55509 |
| 1733419800 | 281 | 0 | 0.00 | 281 | 281 | 276 | 44051 |
| 1733333400 | 281 | 3 | 1.08 | 278 | 281 | 277 | 15409 |
| 1733247000 | 278 | 1 | 0.36 | 277 | 278 | 277 | 74659 |
| 1733160600 | 277 | 2 | 0.73 | 275 | 277 | 275 | 12854 |
| 1732901400 | 275 | 0 | 0.00 | 275 | 275 | 275 | 1499 |
| 1732815000 | 275 | -3 | -1.08 | 278 | 278 | 275 | 2361 |
| 1732728600 | 278 | 6 | 2.21 | 272 | 278 | 272 | 51309 |
| 1732642200 | 272 | -13 | -4.56 | 285 | 285 | 271 | 268262 |
| 1732555800 | 285 | 14 | 5.17 | 275 | 285 | 275 | 221011 |
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
