We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 0.802568218299 | 311.5 | 318.5 | 303.5 | 269111 | 314.3187972 | DE |
| 4 | -22 | -6.54761904762 | 336 | 342.5 | 284.5 | 184170 | 313.37714748 | DE |
| 12 | -30 | -8.72093023256 | 344 | 382 | 284.5 | 179069 | 334.6156092 | DE |
| 26 | -21 | -6.26865671642 | 335 | 382 | 284.5 | 282971 | 339.96555359 | DE |
| 52 | -3.9 | -1.22680088078 | 317.9 | 398.5 | 284.5 | 333583 | 346.8167902 | DE |
| 156 | -376 | -54.4927536232 | 690 | 812 | 280.5 | 1783935 | 688.26900133 | DE |
| 260 | -376 | -54.4927536232 | 690 | 812 | 280.5 | 1783935 | 688.26900133 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 314 | 2.5 | 0.80 | 303.5 | 318 | 303.5 | 22132 |
| 1745512200 | 311.5 | -2.5 | -0.80 | 303.5 | 313 | 303.5 | 155621 |
| 1745425800 | 314 | -2 | -0.63 | 318.5 | 318.5 | 312.5 | 328498 |
| 1745339400 | 316 | 5.5 | 1.77 | 311.5 | 316 | 304.5 | 323214 |
| 1744907400 | 310.5 | -8 | -2.51 | 310 | 318 | 308.5 | 145254 |
| 1744821000 | 318.5 | -8 | -2.45 | 311 | 323.5 | 311 | 120660 |
| 1744734600 | 326.5 | 12.5 | 3.98 | 302 | 328 | 302 | 43720 |
| 1744648200 | 314 | 3 | 0.96 | 302 | 318 | 302 | 46457 |
| 1744389000 | 311 | 0 | 0.00 | 311 | 313.5 | 303.5 | 71823 |
| 1744302600 | 311 | 11 | 3.67 | 315.5 | 320 | 309.5 | 101394 |
| 1744216200 | 300 | -9 | -2.91 | 303.5 | 308 | 294 | 218295 |
| 1744129800 | 309 | 13 | 4.39 | 300 | 311 | 297 | 158282 |
| 1744043400 | 296 | -9.5 | -3.11 | 299.5 | 305 | 284.5 | 297149 |
| 1743784200 | 305.5 | -20.5 | -6.29 | 340 | 340 | 297.25 | 436783 |
| 1743697800 | 326 | -1.5 | -0.46 | 325 | 328 | 322.5 | 147538 |
| 1743611400 | 327.5 | -1.5 | -0.46 | 328.5 | 329.5 | 321.5 | 226881 |
| 1743525000 | 329 | 4 | 1.23 | 325 | 342.5 | 322.5 | 198109 |
| 1743438600 | 325 | -10.5 | -3.13 | 332 | 333.5 | 323.5 | 262549 |
| 1743183000 | 335.5 | -1 | -0.30 | 336 | 337.5 | 333 | 32829 |
| 1743096600 | 336.5 | 1 | 0.30 | 334 | 337 | 323 | 44516 |
| 1743010200 | 335.5 | 2 | 0.60 | 340 | 340 | 333 | 38534 |
| 1742923800 | 333.5 | 4 | 1.21 | 338 | 338 | 328 | 39034 |
| 1742837400 | 329.5 | -1 | -0.30 | 330.5 | 330.5 | 328 | 35927 |
| 1742578200 | 330.5 | -4 | -1.20 | 330 | 332.5 | 327 | 65994 |
| 1742491800 | 334.5 | 0.5 | 0.15 | 330 | 336 | 330 | 38003 |
| 1742405400 | 334 | -2 | -0.60 | 330 | 334 | 330 | 25905 |
| 1742319000 | 336 | -4 | -1.18 | 337 | 340 | 332.5 | 53566 |
| 1742232600 | 340 | 0.5 | 0.15 | 338 | 343 | 338 | 43196 |
| 1741973400 | 339.5 | -1 | -0.29 | 334 | 340 | 334 | 63206 |
| 1741887000 | 340.5 | -7.5 | -2.16 | 354.5 | 354.5 | 340 | 88078 |
| 1741800600 | 348 | -3 | -0.85 | 365 | 365 | 344 | 185075 |
| 1741714200 | 351 | 0.5 | 0.14 | 347.5 | 352.5 | 347.5 | 121385 |
| 1741627800 | 350.5 | -4.5 | -1.27 | 349 | 351.5 | 347.5 | 234508 |
| 1741368600 | 355 | 0 | 0.00 | 355.5 | 355.5 | 345.5 | 223540 |
| 1741282200 | 355 | 1.5 | 0.42 | 348.5 | 357 | 348.5 | 93675 |
| 1741195800 | 353.5 | 2.5 | 0.71 | 350 | 360 | 350 | 53819 |
| 1741109400 | 351 | -10 | -2.77 | 365 | 365 | 350 | 202213 |
| 1741023000 | 361 | -1 | -0.28 | 364 | 367 | 357.5 | 92226 |
| 1740763800 | 362 | -10 | -2.69 | 370 | 373.5 | 359 | 348061 |
| 1740677400 | 372 | 5 | 1.36 | 365 | 382 | 365 | 264373 |
| 1740591000 | 367 | 18 | 5.16 | 350 | 367 | 348 | 303901 |
| 1740504600 | 349 | 4 | 1.16 | 344.5 | 349 | 344.5 | 57780 |
| 1740418200 | 345 | -3 | -0.86 | 331 | 349 | 331 | 53396 |
| 1740159000 | 348 | 12 | 3.57 | 333 | 352.5 | 324.5 | 722071 |
| 1740072600 | 336 | -2.5 | -0.74 | 338 | 338 | 332 | 111750 |
| 1739986200 | 338.5 | -4 | -1.17 | 335 | 344.5 | 335 | 59669 |
| 1739899800 | 342.5 | 3.5 | 1.03 | 338 | 343.5 | 338 | 47644 |
| 1739813400 | 339 | -4 | -1.17 | 341.5 | 341.5 | 334 | 75558 |
| 1739554200 | 343 | 13 | 3.94 | 344.5 | 360 | 330.5 | 1206217 |
| 1739467800 | 330 | 1 | 0.30 | 324.5 | 332.5 | 324.5 | 355286 |
| 1739381400 | 329 | 3 | 0.92 | 331.5 | 331.5 | 323.5 | 436260 |
| 1739295000 | 326 | -3.5 | -1.06 | 325.5 | 330.5 | 325.5 | 122790 |
| 1739208600 | 329.5 | 2 | 0.61 | 325 | 330 | 322 | 235274 |
| 1738949400 | 327.5 | -5.5 | -1.65 | 351.5 | 351.5 | 325 | 144709 |
| 1738863000 | 333 | -5 | -1.48 | 338.5 | 338.5 | 333 | 35879 |
| 1738776600 | 338 | -2 | -0.59 | 338.5 | 338.5 | 334 | 31824 |
| 1738690200 | 340 | 1 | 0.29 | 355.5 | 355.5 | 338 | 242084 |
| 1738603800 | 339 | -4.5 | -1.31 | 343.5 | 343.5 | 338 | 320648 |
| 1738344600 | 343.5 | -0.5 | -0.15 | 344 | 346 | 343 | 153382 |
| 1738258200 | 344 | -0.5 | -0.15 | 340.5 | 344.5 | 340.5 | 310274 |
| 1738171800 | 344.5 | 0 | 0.00 | 348 | 348 | 344 | 22564 |
| 1738085400 | 344.5 | 6.5 | 1.92 | 337 | 349 | 337 | 43864 |
| 1737999000 | 338 | -8.5 | -2.45 | 343 | 343 | 338 | 40446 |
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
