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 | -9.5 | -1.91146881288 | 497 | 500 | 487.5 | 191077 | 492.67947881 | DE |
| 4 | -26.5 | -5.15564202335 | 514 | 517 | 486 | 322121 | 505.26887868 | DE |
| 12 | -19.5 | -3.84615384615 | 507 | 518 | 486 | 327328 | 507.97595409 | DE |
| 26 | -24.5 | -4.78515625 | 512 | 535 | 486 | 285389 | 509.7603887 | DE |
| 52 | -38.5 | -7.31939163498 | 526 | 535 | 484.5 | 272662 | 507.60752488 | DE |
| 156 | -48.5 | -9.04850746269 | 536 | 547 | 434 | 217402 | 502.73886822 | DE |
| 260 | 61.5 | 14.4366197183 | 426 | 547 | 250 | 223435 | 481.19762693 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 489.5 | -4.5 | -0.91 | 492.5 | 492.5 | 489.5 | 302760 |
| 1735320600 | 494 | -5 | -1.00 | 499 | 499 | 494 | 149381 |
| 1735061400 | 499 | 2.5 | 0.50 | 497 | 500 | 497 | 121091 |
| 1734975000 | 496.5 | 0.5 | 0.10 | 493.5 | 496.5 | 493.5 | 208674 |
| 1734715800 | 496 | 1 | 0.20 | 495 | 496 | 486 | 369291 |
| 1734629400 | 495 | -7 | -1.39 | 500 | 500 | 493 | 497347 |
| 1734543000 | 502 | 0 | 0.00 | 503 | 506 | 502 | 269270 |
| 1734456600 | 502 | -4 | -0.79 | 506 | 506 | 501 | 572631 |
| 1734370200 | 506 | -4 | -0.78 | 509 | 510 | 506 | 373618 |
| 1734111000 | 510 | -2 | -0.39 | 510 | 512 | 508 | 336807 |
| 1734024600 | 512 | 2 | 0.39 | 511 | 512 | 509 | 449631 |
| 1733938200 | 510 | -2 | -0.39 | 507 | 510 | 507 | 563160 |
| 1733851800 | 512 | -2 | -0.39 | 512 | 512 | 509 | 314334 |
| 1733765400 | 514 | 1 | 0.19 | 513 | 514 | 511 | 376767 |
| 1733506200 | 513 | 0 | 0.00 | 512 | 514 | 512 | 166493 |
| 1733419800 | 513 | -1 | -0.19 | 513 | 514 | 511 | 268335 |
| 1733333400 | 514 | 0 | 0.00 | 514 | 515 | 514 | 293976 |
| 1733247000 | 514 | 3 | 0.59 | 514 | 517 | 513 | 164614 |
| 1733160600 | 511 | -4 | -0.78 | 513 | 513 | 511 | 221938 |
| 1732901400 | 515 | 8 | 1.58 | 509 | 515 | 509 | 491988 |
| 1732815000 | 507 | -6 | -1.17 | 506 | 509 | 506 | 179808 |
| 1732728600 | 513 | 5 | 0.98 | 508 | 513 | 507 | 446573 |
| 1732642200 | 508 | -6 | -1.17 | 508 | 510 | 508 | 312030 |
| 1732555800 | 514 | 8 | 1.58 | 508 | 514 | 508 | 274993 |
| 1732296600 | 506 | 1 | 0.20 | 503 | 507 | 503 | 337315 |
| 1732210200 | 505 | 5 | 1.00 | 499 | 506 | 499 | 242611 |
| 1732123800 | 500 | -3 | -0.60 | 503 | 503 | 499.5 | 388019 |
| 1732037400 | 503 | -2 | -0.40 | 501 | 504 | 499 | 517147 |
| 1731951000 | 505 | 0 | 0.00 | 506 | 506 | 500 | 490870 |
| 1731691800 | 505 | -3 | -0.59 | 505 | 507 | 504 | 313008 |
| 1731605400 | 508 | -2 | -0.39 | 507 | 509 | 507 | 729051 |
| 1731519000 | 510 | 0 | 0.00 | 511 | 511 | 509 | 121356 |
| 1731432600 | 510 | -6 | -1.16 | 515 | 516 | 510 | 136635 |
| 1731346200 | 516 | 7 | 1.38 | 515 | 518 | 512 | 185487 |
| 1731087000 | 509 | -2 | -0.39 | 511 | 512 | 509 | 135523 |
| 1731000600 | 511 | 2 | 0.39 | 512 | 512 | 510 | 279966 |
| 1730914200 | 509 | 9 | 1.80 | 510 | 514 | 507 | 404485 |
| 1730827800 | 500 | -6 | -1.19 | 504 | 506 | 500 | 516628 |
| 1730741400 | 506 | 3 | 0.60 | 500 | 506 | 499 | 376027 |
| 1730482200 | 503 | 2 | 0.40 | 502 | 503 | 500 | 265231 |
| 1730395800 | 501 | -3 | -0.60 | 503 | 503 | 501 | 233014 |
| 1730309400 | 504 | -3 | -0.59 | 505 | 508 | 504 | 220530 |
| 1730223000 | 507 | -3 | -0.59 | 509 | 509 | 506 | 281667 |
| 1730136600 | 510 | -2 | -0.39 | 513 | 513 | 510 | 293093 |
| 1729873800 | 512 | 3 | 0.59 | 509 | 512 | 509 | 398152 |
| 1729787400 | 509 | -3 | -0.59 | 508 | 509 | 508 | 440092 |
| 1729701000 | 512 | 2 | 0.39 | 509 | 512 | 507 | 555502 |
| 1729614600 | 510 | -2 | -0.39 | 510 | 512 | 509 | 360742 |
| 1729528200 | 512 | -4 | -0.78 | 513 | 515 | 511 | 367308 |
| 1729269000 | 516 | 2 | 0.39 | 513 | 516 | 513 | 355697 |
| 1729182600 | 514 | 5 | 0.98 | 512 | 515 | 512 | 231512 |
| 1729096200 | 509 | -3 | -0.59 | 514 | 514 | 509 | 175762 |
| 1729009800 | 512 | -6 | -1.16 | 517 | 517 | 511 | 191713 |
| 1728923400 | 518 | 4 | 0.78 | 514 | 518 | 512 | 549079 |
| 1728664200 | 514 | 0 | 0.00 | 513 | 515 | 513 | 224396 |
| 1728577800 | 514 | 0 | 0.00 | 515 | 516 | 512 | 301895 |
| 1728491400 | 514 | 3 | 0.59 | 514 | 516 | 512 | 205307 |
| 1728405000 | 511 | -6 | -1.16 | 507 | 513 | 507 | 424701 |
| 1728318600 | 517 | 4 | 0.78 | 514 | 517 | 513 | 250931 |
| 1728059400 | 513 | -1 | -0.19 | 511 | 514 | 511 | 221867 |
| 1727973000 | 514 | 5 | 0.98 | 511 | 515 | 511 | 214655 |
| 1727886600 | 509 | 0 | 0.00 | 510 | 515 | 509 | 330719 |
| 1727800200 | 509 | -5 | -0.97 | 512 | 512 | 509 | 207782 |
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
