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 | 12 | 2.06896551724 | 580 | 596 | 573 | 304955 | 583.12049581 | DE |
| 4 | 18 | 3.13588850174 | 574 | 596 | 573 | 215288 | 585.19743507 | DE |
| 12 | 29 | 5.15097690941 | 563 | 596 | 559 | 220037 | 577.37636272 | DE |
| 26 | 6 | 1.02389078498 | 586 | 617 | 551 | 229131 | 578.82360263 | DE |
| 52 | 47 | 8.62385321101 | 545 | 665 | 545 | 186555 | 589.19236434 | DE |
| 156 | -220 | -27.0935960591 | 812 | 815 | 509 | 162473 | 597.13849121 | DE |
| 260 | 249 | 72.5947521866 | 343 | 954 | 234 | 221620 | 659.08685221 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 591 | 2 | 0.34 | 591 | 595 | 591 | 277612 |
| 1738863000 | 589 | 8 | 1.38 | 581 | 591 | 581 | 218076 |
| 1738776600 | 581 | 1 | 0.17 | 580 | 582 | 579 | 545422 |
| 1738690200 | 580 | 3 | 0.52 | 581 | 582 | 580 | 215737 |
| 1738603800 | 577 | -8 | -1.37 | 580 | 580 | 573 | 267928 |
| 1738344600 | 585 | -3 | -0.51 | 586 | 591 | 585 | 145011 |
| 1738258200 | 588 | 1 | 0.17 | 588 | 589 | 587 | 106406 |
| 1738171800 | 587 | 5 | 0.86 | 585 | 591 | 585 | 103305 |
| 1738085400 | 582 | -3 | -0.51 | 577 | 584 | 575 | 108314 |
| 1737999000 | 585 | -4 | -0.68 | 588 | 588 | 579 | 217159 |
| 1737739800 | 589 | 0 | 0.00 | 588 | 591 | 588 | 208023 |
| 1737653400 | 589 | -2 | -0.34 | 589 | 591 | 588 | 149201 |
| 1737567000 | 591 | 0 | 0.00 | 588 | 593 | 587 | 109330 |
| 1737480600 | 591 | -2 | -0.34 | 590 | 594 | 590 | 218326 |
| 1737394200 | 593 | -2 | -0.34 | 588 | 595 | 588 | 175746 |
| 1737135000 | 595 | 13 | 2.23 | 577 | 595 | 577 | 402021 |
| 1737048600 | 582 | 2 | 0.34 | 582 | 584 | 578 | 257965 |
| 1736962200 | 580 | 1 | 0.17 | 578 | 582 | 578 | 107892 |
| 1736875800 | 579 | 5 | 0.87 | 579 | 579 | 576 | 240518 |
| 1736789400 | 574 | -2 | -0.35 | 574 | 575 | 574 | 231773 |
| 1736530200 | 576 | -4 | -0.69 | 576 | 579 | 576 | 305649 |
| 1736443800 | 580 | 5 | 0.87 | 571 | 586 | 571 | 248048 |
| 1736357400 | 575 | -3 | -0.52 | 573 | 577 | 573 | 283556 |
| 1736271000 | 578 | 2 | 0.35 | 575 | 579 | 571 | 403947 |
| 1736184600 | 576 | 0 | 0.00 | 570 | 578 | 570 | 301911 |
| 1735925400 | 576 | 5 | 0.88 | 573 | 577 | 573 | 301310 |
| 1735839000 | 571 | -1 | -0.17 | 574 | 575 | 571 | 115988 |
| 1735666200 | 572 | 4 | 0.70 | 569 | 576 | 568 | 121330 |
| 1735579800 | 568 | -5 | -0.87 | 583 | 583 | 568 | 129624 |
| 1735320600 | 573 | -5 | -0.87 | 573 | 574 | 572 | 71322 |
| 1735061400 | 578 | 0 | 0.00 | 579 | 579 | 578 | 116246 |
| 1734975000 | 578 | 5 | 0.87 | 575 | 578 | 571 | 320930 |
| 1734715800 | 573 | -1 | -0.17 | 574 | 574 | 569 | 234155 |
| 1734629400 | 574 | -3 | -0.52 | 576 | 576 | 571 | 186159 |
| 1734543000 | 577 | 1 | 0.17 | 581 | 581 | 577 | 70047 |
| 1734456600 | 576 | -3 | -0.52 | 571 | 580 | 571 | 192670 |
| 1734370200 | 579 | -2 | -0.34 | 581 | 581 | 578 | 102631 |
| 1734111000 | 581 | 1 | 0.17 | 580 | 582 | 580 | 361100 |
| 1734024600 | 580 | 1 | 0.17 | 582 | 584 | 580 | 122088 |
| 1733938200 | 579 | -2 | -0.34 | 589 | 589 | 575 | 296514 |
| 1733851800 | 581 | -6 | -1.02 | 584 | 584 | 578 | 140519 |
| 1733765400 | 587 | 10 | 1.73 | 576 | 589 | 576 | 218466 |
| 1733506200 | 577 | 0 | 0.00 | 567 | 578 | 567 | 202713 |
| 1733419800 | 577 | 4 | 0.70 | 575 | 577 | 575 | 276496 |
| 1733333400 | 573 | 6 | 1.06 | 567 | 574 | 567 | 300817 |
| 1733247000 | 567 | 1 | 0.18 | 570 | 572 | 562 | 287067 |
| 1733160600 | 566 | 4 | 0.71 | 568 | 569 | 564 | 299452 |
| 1732901400 | 562 | 0 | 0.00 | 564 | 568 | 561 | 109498 |
| 1732815000 | 562 | -4 | -0.71 | 565 | 570 | 562 | 125817 |
| 1732728600 | 566 | -1 | -0.18 | 570 | 572 | 564 | 366997 |
| 1732642200 | 567 | -3 | -0.53 | 571 | 572 | 567 | 268349 |
| 1732555800 | 570 | 4 | 0.71 | 570 | 571 | 569 | 339541 |
| 1732296600 | 566 | 1 | 0.18 | 562 | 568 | 562 | 242889 |
| 1732210200 | 565 | 0 | 0.00 | 562 | 569 | 562 | 129403 |
| 1732123800 | 565 | -1 | -0.18 | 562 | 572 | 562 | 81289 |
| 1732037400 | 566 | 1 | 0.18 | 566 | 570 | 564 | 338185 |
| 1731951000 | 565 | 1 | 0.18 | 563 | 566 | 559 | 223631 |
| 1731691800 | 564 | 6 | 1.08 | 559 | 564 | 559 | 203248 |
| 1731605400 | 558 | -6 | -1.06 | 564 | 564 | 558 | 178689 |
| 1731519000 | 564 | -3 | -0.53 | 572 | 572 | 564 | 238894 |
| 1731432600 | 567 | -8 | -1.39 | 574 | 576 | 567 | 153670 |
| 1731346200 | 575 | -1 | -0.17 | 575 | 576 | 573 | 172794 |
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
