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 | -4 | -0.728597449909 | 549 | 551 | 543 | 57536 | 544.71981762 | DE |
| 4 | 12 | 2.25140712946 | 533 | 554 | 526 | 76911 | 541.99795434 | DE |
| 12 | 11 | 2.05992509363 | 534 | 554 | 514 | 85199 | 534.82828294 | DE |
| 26 | 1 | 0.183823529412 | 544 | 586 | 514 | 74845 | 540.59902981 | DE |
| 52 | -29 | -5.05226480836 | 574 | 586 | 514 | 76307 | 544.27154367 | DE |
| 156 | -29 | -5.05226480836 | 574 | 586 | 514 | 76307 | 544.27154367 | DE |
| 260 | -29 | -5.05226480836 | 574 | 586 | 514 | 76307 | 544.27154367 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 545 | -3 | -0.55 | 551 | 551 | 545 | 35213 |
| 1735061400 | 548 | 3 | 0.55 | 544 | 550 | 543 | 24585 |
| 1734975000 | 545 | 1 | 0.18 | 544 | 546 | 543 | 25907 |
| 1734715800 | 544 | -6 | -1.09 | 549 | 549 | 543 | 122117 |
| 1734629400 | 550 | 10 | 1.85 | 540 | 553 | 536 | 158663 |
| 1734543000 | 540 | 0 | 0.00 | 541 | 541 | 538 | 92014 |
| 1734456600 | 540 | -2 | -0.37 | 540 | 540 | 530 | 49647 |
| 1734370200 | 542 | 6 | 1.12 | 544 | 548 | 540 | 46274 |
| 1734111000 | 536 | -10 | -1.83 | 547 | 554 | 536 | 52678 |
| 1734024600 | 546 | -5 | -0.91 | 551 | 551 | 544 | 155015 |
| 1733938200 | 551 | 1 | 0.18 | 549 | 554 | 545 | 75802 |
| 1733851800 | 550 | 4 | 0.73 | 539 | 554 | 537 | 64636 |
| 1733765400 | 546 | 4 | 0.74 | 541 | 546 | 538 | 39812 |
| 1733506200 | 542 | 2 | 0.37 | 538 | 542 | 537 | 51043 |
| 1733419800 | 540 | 7 | 1.31 | 530 | 540 | 528 | 110621 |
| 1733333400 | 533 | 0 | 0.00 | 533 | 533 | 530 | 110501 |
| 1733247000 | 533 | -2 | -0.37 | 532 | 533 | 529 | 59197 |
| 1733160600 | 535 | 7 | 1.33 | 529 | 535 | 526 | 95719 |
| 1732901400 | 528 | -4 | -0.75 | 533 | 533 | 527 | 50162 |
| 1732815000 | 532 | 3 | 0.57 | 527 | 532 | 527 | 73916 |
| 1732728600 | 529 | -4 | -0.75 | 534 | 534 | 525 | 172760 |
| 1732642200 | 533 | -2 | -0.37 | 532 | 533 | 525 | 213838 |
| 1732555800 | 535 | 8 | 1.52 | 527 | 535 | 527 | 58771 |
| 1732296600 | 527 | -14 | -2.59 | 539 | 544 | 527 | 79870 |
| 1732210200 | 541 | 2 | 0.37 | 542 | 543 | 541 | 92837 |
| 1732123800 | 539 | 4 | 0.75 | 544 | 544 | 539 | 72306 |
| 1732037400 | 535 | -3 | -0.56 | 541 | 541 | 535 | 28164 |
| 1731951000 | 538 | -5 | -0.92 | 543 | 543 | 528 | 138657 |
| 1731691800 | 543 | 5 | 0.93 | 538 | 543 | 535 | 100549 |
| 1731605400 | 538 | 5 | 0.94 | 526 | 544 | 526 | 29406 |
| 1731519000 | 533 | -7 | -1.30 | 526 | 533 | 526 | 113027 |
| 1731432600 | 540 | -4 | -0.74 | 526 | 540 | 526 | 56888 |
| 1731346200 | 544 | 8 | 1.49 | 536 | 544 | 535 | 61664 |
| 1731087000 | 536 | 14 | 2.68 | 528 | 536 | 526 | 61616 |
| 1731000600 | 522 | -1 | -0.19 | 521 | 528 | 521 | 38132 |
| 1730914200 | 523 | -2 | -0.38 | 532 | 535 | 517 | 54385 |
| 1730827800 | 525 | -2 | -0.38 | 522 | 530 | 522 | 66329 |
| 1730741400 | 527 | 0 | 0.00 | 527 | 527 | 527 | 69152 |
| 1730482200 | 527 | 5 | 0.96 | 522 | 527 | 519 | 42353 |
| 1730395800 | 522 | 1 | 0.19 | 515 | 522 | 515 | 135310 |
| 1730309400 | 521 | 0 | 0.00 | 522 | 530 | 514 | 91996 |
| 1730223000 | 521 | -10 | -1.88 | 533 | 533 | 521 | 259889 |
| 1730136600 | 531 | -5 | -0.93 | 537 | 537 | 529 | 80438 |
| 1729873800 | 536 | 5 | 0.94 | 538 | 540 | 535 | 145602 |
| 1729787400 | 531 | -2 | -0.38 | 537 | 537 | 531 | 45524 |
| 1729701000 | 533 | 6 | 1.14 | 529 | 533 | 527 | 46724 |
| 1729614600 | 527 | -3 | -0.57 | 530 | 530 | 520 | 130371 |
| 1729528200 | 530 | -1 | -0.19 | 530 | 538 | 526 | 67404 |
| 1729269000 | 531 | -4 | -0.75 | 531 | 531 | 528 | 148936 |
| 1729182600 | 535 | 3 | 0.56 | 540 | 540 | 532 | 93231 |
| 1729096200 | 532 | 2 | 0.38 | 535 | 535 | 530 | 107521 |
| 1729009800 | 530 | -7 | -1.30 | 533 | 537 | 526 | 38822 |
| 1728923400 | 537 | 3 | 0.56 | 535 | 537 | 533 | 42774 |
| 1728664200 | 534 | -7 | -1.29 | 540 | 540 | 534 | 43914 |
| 1728577800 | 541 | 7 | 1.31 | 532 | 541 | 532 | 184702 |
| 1728491400 | 534 | -1 | -0.19 | 534 | 534 | 532 | 76254 |
| 1728405000 | 535 | 0 | 0.00 | 535 | 536 | 528 | 82561 |
| 1728318600 | 535 | -6 | -1.11 | 530 | 538 | 528 | 74166 |
| 1728059400 | 541 | 7 | 1.31 | 534 | 541 | 533 | 36378 |
| 1727973000 | 534 | 1 | 0.19 | 534 | 534 | 528 | 85644 |
| 1727886600 | 533 | 1 | 0.19 | 537 | 537 | 529 | 36544 |
| 1727800200 | 532 | -3 | -0.56 | 539 | 542 | 532 | 130230 |
| 1727713800 | 535 | -3 | -0.56 | 539 | 539 | 530 | 95524 |
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
