We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -0.78125 | 320 | 320.5 | 316 | 742410 | 318.08590188 | DE |
| 4 | -6 | -1.85471406491 | 323.5 | 323.5 | 312 | 745544 | 318.45196088 | DE |
| 12 | -6.5 | -2.00617283951 | 324 | 331 | 305 | 655535 | 318.69512482 | DE |
| 26 | -8.5 | -2.60736196319 | 326 | 332.5 | 297 | 743185 | 316.36722128 | DE |
| 52 | 21.5 | 7.26351351351 | 296 | 336 | 292 | 706822 | 316.02620083 | DE |
| 156 | -19.5 | -5.78635014837 | 337 | 353 | 229.5 | 850793 | 283.52113687 | DE |
| 260 | 90.99999662 | 40.1765983497 | 226.50000338 | 353 | 127.4000019 | 537057 | 281.58904909 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 317 | -2 | -0.63 | 319 | 319 | 316 | 811885 |
| 1731691800 | 319 | 1.5 | 0.47 | 317.5 | 319.5 | 317.5 | 936231 |
| 1731605400 | 317.5 | -0.5 | -0.16 | 317 | 318.5 | 317 | 413070 |
| 1731519000 | 318 | -0.5 | -0.16 | 318 | 318.5 | 317 | 748741 |
| 1731432600 | 318.5 | -0.5 | -0.16 | 320 | 320.5 | 318.5 | 802122 |
| 1731346200 | 319 | -3.5 | -1.09 | 322 | 323.5 | 319 | 732468 |
| 1731087000 | 322.5 | 0 | 0.00 | 321 | 322.5 | 320.5 | 405032 |
| 1731000600 | 322.5 | 3 | 0.94 | 319.5 | 322.5 | 319 | 427213 |
| 1730914200 | 319.5 | 0 | 0.00 | 322 | 322 | 318 | 537635 |
| 1730827800 | 319.5 | 0.5 | 0.16 | 317 | 320 | 317 | 707964 |
| 1730741400 | 319 | 4 | 1.27 | 314.5 | 319.5 | 314.5 | 349041 |
| 1730482200 | 315 | 1 | 0.32 | 316 | 317 | 313 | 382260 |
| 1730395800 | 314 | 0 | 0.00 | 313 | 314 | 312 | 390514 |
| 1730309400 | 314 | 1.5 | 0.48 | 313.5 | 317.5 | 312.5 | 454166 |
| 1730223000 | 312.5 | -7.5 | -2.34 | 319.5 | 320 | 312.5 | 338769 |
| 1730136600 | 320 | 1.5 | 0.47 | 322 | 322 | 319.5 | 585840 |
| 1729873800 | 318.5 | 0 | 0.00 | 317 | 319.5 | 317 | 1825126 |
| 1729787400 | 318.5 | -0.5 | -0.16 | 321 | 321 | 318.5 | 2431190 |
| 1729701000 | 319 | -2 | -0.62 | 322 | 322 | 318 | 1040359 |
| 1729614600 | 321 | -0.5 | -0.16 | 323.5 | 323.5 | 320 | 591263 |
| 1729528200 | 321.5 | 0.5 | 0.16 | 320 | 322 | 320 | 702354 |
| 1729269000 | 321 | 0.5 | 0.16 | 319 | 321 | 318 | 574589 |
| 1729182600 | 320.5 | 0.5 | 0.16 | 321 | 321.5 | 319 | 538322 |
| 1729096200 | 320 | 0 | 0.00 | 324 | 324 | 318 | 553036 |
| 1729009800 | 320 | -0.5 | -0.16 | 321 | 321 | 319 | 440414 |
| 1728923400 | 320.5 | 0.5 | 0.16 | 322 | 322 | 319 | 583505 |
| 1728664200 | 320 | -3 | -0.93 | 321.5 | 324 | 319 | 457213 |
| 1728577800 | 323 | -3 | -0.92 | 324 | 325 | 320 | 505313 |
| 1728491400 | 326 | 2 | 0.62 | 326 | 327.5 | 325.5 | 693448 |
| 1728405000 | 324 | -5 | -1.52 | 324.5 | 327 | 322.5 | 538390 |
| 1728318600 | 329 | 0 | 0.00 | 327 | 329 | 325.5 | 352713 |
| 1728059400 | 329 | 0 | 0.00 | 327 | 329 | 326.5 | 209450 |
| 1727973000 | 329 | -0.5 | -0.15 | 329.5 | 329.5 | 326.5 | 266753 |
| 1727886600 | 329.5 | 1.5 | 0.46 | 327.5 | 329.5 | 325.5 | 760131 |
| 1727800200 | 328 | -2.5 | -0.76 | 331 | 331 | 328 | 1432533 |
| 1727713800 | 330.5 | 2.5 | 0.76 | 327 | 330.5 | 325.5 | 754662 |
| 1727454600 | 328 | 8 | 2.50 | 317.5 | 328 | 317.5 | 525958 |
| 1727368200 | 320 | 3 | 0.95 | 317.5 | 320 | 317 | 343591 |
| 1727281800 | 317 | 1 | 0.32 | 316.5 | 317.5 | 315.5 | 515968 |
| 1727195400 | 316 | 0.5 | 0.16 | 314 | 316 | 314 | 755695 |
| 1727109000 | 315.5 | -0.5 | -0.16 | 313.5 | 315.5 | 313 | 338826 |
| 1726849800 | 316 | 0 | 0.00 | 314.5 | 316 | 311 | 1422016 |
| 1726763400 | 316 | 5.5 | 1.77 | 312.5 | 319.5 | 312.5 | 903983 |
| 1726677000 | 310.5 | -0.5 | -0.16 | 311.5 | 311.5 | 309 | 554269 |
| 1726590600 | 311 | 1 | 0.32 | 311 | 311.5 | 309 | 773076 |
| 1726504200 | 310 | -0.5 | -0.16 | 309.5 | 311 | 308 | 923199 |
| 1726245000 | 310.5 | -1.5 | -0.48 | 312.5 | 312.5 | 310 | 767467 |
| 1726158600 | 312 | 7 | 2.30 | 307 | 314 | 307 | 388276 |
| 1726072200 | 305 | -2 | -0.65 | 307.5 | 309.5 | 305 | 199174 |
| 1725985800 | 307 | -1 | -0.32 | 307 | 308.5 | 305.5 | 418165 |
| 1725899400 | 308 | 0.5 | 0.16 | 309 | 309 | 306 | 552257 |
| 1725640200 | 307.5 | -5.5 | -1.76 | 313.5 | 313.5 | 305.5 | 860010 |
| 1725553800 | 313 | 0.5 | 0.16 | 309 | 314 | 309 | 330569 |
| 1725467400 | 312.5 | -1 | -0.32 | 315 | 315 | 307 | 644365 |
| 1725381000 | 313.5 | -3 | -0.95 | 320 | 320 | 313.5 | 515621 |
| 1725294600 | 316.5 | -3 | -0.94 | 320 | 320 | 316.5 | 692340 |
| 1725035400 | 319.5 | -1 | -0.31 | 321 | 321 | 319.5 | 325321 |
| 1724949000 | 320.5 | -3 | -0.93 | 325 | 325 | 319.5 | 696797 |
| 1724862600 | 323.5 | -2 | -0.61 | 326.5 | 326.5 | 323.5 | 1089483 |
| 1724776200 | 325.5 | -0.5 | -0.15 | 324 | 326.5 | 324 | 833898 |
| 1724430600 | 326 | 1 | 0.31 | 325 | 326 | 325 | 1164105 |
| 1724344200 | 325 | 2 | 0.62 | 322.5 | 325 | 322 | 227035 |
| 1724257800 | 323 | 3.5 | 1.10 | 320 | 323 | 319 | 685790 |
| 1724171400 | 319.5 | 0 | 0.00 | 318.5 | 321 | 318.5 | 1116764 |
| 1724085000 | 319.5 | 1.5 | 0.47 | 318 | 319.5 | 318 | 859099 |
| 1723825800 | 318 | 1 | 0.32 | 320 | 320.5 | 317.5 | 788060 |
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
