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 | -47 | -10.7551487414 | 437 | 437 | 387 | 146095 | 414.04404245 | DE |
| 4 | -25 | -6.02409638554 | 415 | 458 | 387 | 297670 | 438.04270012 | DE |
| 12 | -100 | -20.4081632653 | 490 | 526 | 387 | 221388 | 441.37721861 | DE |
| 26 | -110 | -22 | 500 | 532 | 387 | 130666 | 453.36215161 | DE |
| 52 | -76 | -16.3090128755 | 466 | 532 | 387 | 115907 | 450.0204176 | DE |
| 156 | -79 | -16.8443496802 | 469 | 618 | 325 | 94129 | 477.80515037 | DE |
| 260 | -312 | -44.4444444444 | 702 | 846 | 262 | 104939 | 458.38686908 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 393 | -21 | -5.07 | 410 | 413 | 392 | 120381 |
| 1732037400 | 414 | -16 | -3.72 | 430 | 431 | 413 | 454045 |
| 1731951000 | 430 | -1 | -0.23 | 430 | 434 | 426 | 74917 |
| 1731691800 | 431 | 1 | 0.23 | 428 | 433 | 428 | 63357 |
| 1731605400 | 430 | 2 | 0.47 | 437 | 437 | 428 | 17777 |
| 1731519000 | 428 | 2 | 0.47 | 427 | 430 | 425 | 210079 |
| 1731432600 | 426 | -6 | -1.39 | 435 | 435 | 426 | 34493 |
| 1731346200 | 432 | -12 | -2.70 | 442 | 447 | 432 | 75069 |
| 1731087000 | 444 | 2 | 0.45 | 442 | 446 | 439 | 790213 |
| 1731000600 | 442 | 2 | 0.45 | 445 | 450 | 440 | 40739 |
| 1730914200 | 440 | 7 | 1.62 | 433 | 442 | 433 | 57604 |
| 1730827800 | 433 | 3 | 0.70 | 427 | 437 | 427 | 793108 |
| 1730741400 | 430 | -2 | -0.46 | 433 | 436 | 429 | 55180 |
| 1730482200 | 432 | 12 | 2.86 | 422 | 432 | 418 | 23667 |
| 1730395800 | 420 | -29 | -6.46 | 445 | 446 | 418 | 53705 |
| 1730309400 | 449 | 8 | 1.81 | 440 | 458 | 440 | 2274215 |
| 1730223000 | 441 | 12 | 2.80 | 429 | 444 | 429 | 277549 |
| 1730136600 | 429 | -2 | -0.46 | 432 | 434 | 428 | 130018 |
| 1729873800 | 431 | 2 | 0.47 | 430 | 435 | 426 | 100785 |
| 1729787400 | 429 | 15 | 3.62 | 415 | 430 | 414 | 306502 |
| 1729701000 | 414 | 6 | 1.47 | 400 | 414 | 398 | 549011 |
| 1729614600 | 408 | -5 | -1.21 | 419 | 419 | 390 | 563568 |
| 1729528200 | 413 | -6 | -1.43 | 429 | 429 | 412 | 73789 |
| 1729269000 | 419 | 0 | 0.00 | 419 | 420 | 414 | 78885 |
| 1729182600 | 419 | -3 | -0.71 | 421 | 422 | 414 | 94910 |
| 1729096200 | 422 | -3 | -0.71 | 425 | 426 | 418 | 107124 |
| 1729009800 | 425 | 1 | 0.24 | 425 | 428 | 420 | 156994 |
| 1728923400 | 424 | 4 | 0.95 | 415 | 425 | 411 | 95203 |
| 1728664200 | 420 | 4 | 0.96 | 416 | 421 | 415 | 408550 |
| 1728577800 | 416 | -11 | -2.58 | 422 | 422 | 412 | 63834 |
| 1728491400 | 427 | 3 | 0.71 | 431 | 431 | 424 | 78896 |
| 1728405000 | 424 | -4 | -0.93 | 427 | 427 | 423 | 91361 |
| 1728318600 | 428 | -9 | -2.06 | 435 | 435 | 428 | 55420 |
| 1728059400 | 437 | -2 | -0.46 | 442 | 447 | 435 | 43517 |
| 1727973000 | 439 | -4 | -0.90 | 443 | 443 | 439 | 48682 |
| 1727886600 | 443 | 0 | 0.00 | 449 | 449 | 442 | 44199 |
| 1727800200 | 443 | 0 | 0.00 | 450 | 450 | 443 | 40911 |
| 1727713800 | 443 | -2 | -0.45 | 445 | 445 | 443 | 33984 |
| 1727454600 | 445 | 4 | 0.91 | 440 | 448 | 440 | 95324 |
| 1727368200 | 441 | -4 | -0.90 | 445 | 445 | 441 | 73790 |
| 1727281800 | 445 | -3 | -0.67 | 451 | 456 | 445 | 49739 |
| 1727195400 | 448 | 0 | 0.00 | 448 | 452 | 448 | 431349 |
| 1727109000 | 448 | -5 | -1.10 | 449 | 451 | 445 | 1202268 |
| 1726849800 | 453 | 3 | 0.67 | 450 | 453 | 448 | 1961132 |
| 1726763400 | 450 | -4 | -0.88 | 457 | 457 | 450 | 102152 |
| 1726677000 | 454 | -6 | -1.30 | 458 | 458 | 453 | 115890 |
| 1726590600 | 460 | -23 | -4.76 | 485 | 485 | 456 | 102738 |
| 1726504200 | 483 | 8 | 1.68 | 475 | 485 | 475 | 6351 |
| 1726245000 | 475 | -11 | -2.26 | 487 | 487 | 475 | 32742 |
| 1726158600 | 486 | -5 | -1.02 | 495 | 495 | 483 | 126858 |
| 1726072200 | 491 | -27 | -5.21 | 514 | 516 | 491 | 62741 |
| 1725985800 | 518 | 2 | 0.39 | 522 | 524 | 516 | 56570 |
| 1725899400 | 516 | -4 | -0.77 | 526 | 526 | 514 | 18725 |
| 1725640200 | 520 | 0 | 0.00 | 518 | 520 | 518 | 31789 |
| 1725553800 | 520 | 10 | 1.96 | 510 | 520 | 508 | 24374 |
| 1725467400 | 510 | 0 | 0.00 | 500 | 510 | 495 | 122280 |
| 1725381000 | 510 | 4 | 0.79 | 497 | 510 | 494 | 11889 |
| 1725294600 | 506 | 11 | 2.22 | 494 | 508 | 494 | 33256 |
| 1725035400 | 495 | 5 | 1.02 | 506 | 506 | 495 | 169160 |
| 1724949000 | 490 | 0 | 0.00 | 490 | 491 | 490 | 17541 |
| 1724862600 | 490 | -10 | -2.00 | 494 | 494 | 490 | 21742 |
| 1724776200 | 500 | 4 | 0.81 | 500 | 500 | 500 | 7536 |
| 1724430600 | 496 | 3 | 0.61 | 496 | 496 | 496 | 21358 |
| 1724344200 | 493 | -9 | -1.79 | 500 | 500 | 493 | 12717 |
| 1724257800 | 502 | -2 | -0.40 | 504 | 504 | 500 | 10010 |
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
