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 | 0.357142857143 | 560 | 577 | 525 | 386006 | 553.11830063 | DE |
| 4 | 11 | 1.99637023593 | 551 | 577 | 519 | 202284 | 549.85160772 | DE |
| 12 | 113.5 | 25.3065774805 | 448.5 | 599 | 439 | 278017 | 538.48368461 | DE |
| 26 | 101 | 21.9088937093 | 461 | 599 | 414 | 256269 | 490.97329678 | DE |
| 52 | 55 | 10.8481262327 | 507 | 599 | 385 | 198416 | 478.14366237 | DE |
| 156 | -261 | -31.7132442284 | 823 | 951 | 380.5 | 187560 | 555.89869376 | DE |
| 260 | -48 | -7.86885245902 | 610 | 951 | 282 | 173843 | 576.90887915 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 562 | 5 | 0.90 | 540 | 570 | 540 | 171586 |
| 1719505800 | 557 | 16 | 2.96 | 559 | 577 | 540 | 1283197 |
| 1719419400 | 541 | 7 | 1.31 | 536 | 541 | 525 | 247125 |
| 1719333000 | 534 | -10 | -1.84 | 544 | 545 | 526 | 120424 |
| 1719246600 | 544 | -18 | -3.20 | 544 | 562 | 540 | 120249 |
| 1718987400 | 562 | 0 | 0.00 | 560 | 564 | 556 | 159037 |
| 1718901000 | 562 | 13 | 2.37 | 557 | 565 | 557 | 62396 |
| 1718814600 | 549 | -7 | -1.26 | 554 | 560 | 548 | 130013 |
| 1718728200 | 556 | 16 | 2.96 | 541 | 556 | 541 | 91143 |
| 1718641800 | 540 | 7 | 1.31 | 527 | 545 | 519 | 168876 |
| 1718382600 | 533 | -3 | -0.56 | 535 | 538 | 528 | 173487 |
| 1718296200 | 536 | -11 | -2.01 | 544 | 544 | 535 | 127325 |
| 1718209800 | 547 | 9 | 1.67 | 531 | 550 | 531 | 108160 |
| 1718123400 | 538 | -7 | -1.28 | 546 | 554 | 533 | 72049 |
| 1718037000 | 545 | 2 | 0.37 | 546 | 547 | 537 | 89498 |
| 1717777800 | 543 | -8 | -1.45 | 552 | 553 | 538 | 286338 |
| 1717691400 | 551 | -7 | -1.25 | 551 | 556 | 548 | 189986 |
| 1717605000 | 558 | 6 | 1.09 | 557 | 561 | 554 | 97948 |
| 1717518600 | 552 | -8 | -1.43 | 556 | 559 | 546 | 82576 |
| 1717432200 | 560 | 11 | 2.00 | 551 | 562 | 546 | 143117 |
| 1717173000 | 549 | -3 | -0.54 | 551 | 553 | 547 | 292745 |
| 1717086600 | 552 | 3 | 0.55 | 537 | 554 | 537 | 215953 |
| 1717000200 | 549 | -18 | -3.17 | 568 | 568 | 545 | 127162 |
| 1716913800 | 567 | -21 | -3.57 | 589 | 599 | 567 | 271677 |
| 1716568200 | 588 | 18 | 3.16 | 564 | 588 | 564 | 226439 |
| 1716481800 | 570 | 8 | 1.42 | 558 | 573 | 558 | 532779 |
| 1716395400 | 562 | 2 | 0.36 | 554 | 566 | 554 | 130073 |
| 1716309000 | 560 | 10 | 1.82 | 546 | 560 | 546 | 221729 |
| 1716222600 | 550 | -1 | -0.18 | 560 | 560 | 548 | 315354 |
| 1715963400 | 551 | -9 | -1.61 | 557 | 562 | 551 | 132657 |
| 1715877000 | 560 | 5 | 0.90 | 542 | 560 | 542 | 283981 |
| 1715790600 | 555 | 6 | 1.09 | 536 | 560 | 536 | 142923 |
| 1715704200 | 549 | 6 | 1.10 | 541 | 552 | 541 | 160837 |
| 1715617800 | 543 | -7 | -1.27 | 545 | 546 | 540 | 109033 |
| 1715358600 | 550 | 6 | 1.10 | 540 | 550 | 538 | 505825 |
| 1715272200 | 544 | 4 | 0.74 | 540 | 544 | 540 | 73864 |
| 1715185800 | 540 | 0 | 0.00 | 542 | 546 | 533 | 195284 |
| 1715099400 | 540 | 2 | 0.37 | 527 | 548 | 527 | 343650 |
| 1714753800 | 538 | 2 | 0.37 | 533 | 549 | 532 | 176142 |
| 1714667400 | 536 | -5 | -0.92 | 538 | 553 | 533 | 172949 |
| 1714581000 | 541 | 0 | 0.00 | 538 | 543 | 538 | 141743 |
| 1714494600 | 541 | -3 | -0.55 | 520 | 556 | 520 | 197769 |
| 1714408200 | 544 | 18 | 3.42 | 525 | 544 | 525 | 389607 |
| 1714149000 | 526 | -3 | -0.57 | 530 | 530 | 524 | 189792 |
| 1714062600 | 529 | -3 | -0.56 | 525 | 529 | 522 | 628457 |
| 1713976200 | 532 | 3 | 0.57 | 523 | 532 | 523 | 198764 |
| 1713889800 | 529 | -3 | -0.56 | 525 | 535 | 525 | 125442 |
| 1713803400 | 532 | 0 | 0.00 | 537 | 540 | 531 | 190330 |
| 1713544200 | 532 | 2 | 0.38 | 530 | 536 | 524 | 144705 |
| 1713457800 | 530 | -14 | -2.57 | 543 | 543 | 529 | 260587 |
| 1713371400 | 544 | 11 | 2.06 | 530 | 544 | 529 | 322199 |
| 1713285000 | 533 | -4 | -0.74 | 534 | 535 | 525 | 253075 |
| 1713198600 | 537 | 3 | 0.56 | 534 | 539 | 524 | 1005038 |
| 1712939400 | 534 | -6 | -1.11 | 550 | 550 | 526 | 283241 |
| 1712853000 | 540 | 82.5 | 18.03 | 467 | 550 | 464.5 | 2209659 |
| 1712766600 | 457.5 | 10 | 2.23 | 452.5 | 466.5 | 450.5 | 519921 |
| 1712680200 | 447.5 | -0.5 | -0.11 | 443.5 | 458 | 443.5 | 352442 |
| 1712593800 | 448 | 6.5 | 1.47 | 445.5 | 451 | 442.5 | 138296 |
| 1712334600 | 441.5 | -12 | -2.65 | 448.5 | 448.5 | 439 | 189890 |
| 1712248200 | 453.5 | 1.5 | 0.33 | 454 | 454.5 | 449.5 | 183805 |
| 1712161800 | 452 | 4 | 0.89 | 464 | 464 | 448 | 277201 |
| 1712075400 | 448 | -7.5 | -1.65 | 456.5 | 460.5 | 447.5 | 363732 |
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
