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 | -8 | -1.31578947368 | 608 | 608 | 590 | 55049 | 599.25625804 | DE |
| 4 | -24 | -3.84615384615 | 624 | 628 | 590 | 59604 | 610.17929858 | DE |
| 12 | -8 | -1.31578947368 | 608 | 634 | 580 | 76482 | 608.74436981 | DE |
| 26 | -12 | -1.96078431373 | 612 | 634 | 580 | 71803 | 607.37610347 | DE |
| 52 | 52 | 9.48905109489 | 548 | 684 | 542 | 62950 | 604.73696023 | DE |
| 156 | 30 | 5.26315789474 | 570 | 684 | 454 | 56905 | 568.83802231 | DE |
| 260 | 177 | 41.8439716312 | 423 | 808 | 273 | 65656 | 563.06576142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 600 | 8 | 1.35 | 598 | 600 | 594 | 28659 |
| 1741887000 | 592 | -4 | -0.67 | 590 | 592 | 590 | 50954 |
| 1741800600 | 596 | -4 | -0.67 | 600 | 600 | 592 | 85834 |
| 1741714200 | 600 | -4 | -0.66 | 604 | 604 | 598 | 48586 |
| 1741627800 | 604 | -4 | -0.66 | 608 | 608 | 604 | 43180 |
| 1741368600 | 608 | -6 | -0.98 | 608 | 608 | 606 | 46692 |
| 1741282200 | 614 | 8 | 1.32 | 606 | 614 | 606 | 30281 |
| 1741195800 | 606 | 6 | 1.00 | 600 | 614 | 600 | 50189 |
| 1741109400 | 600 | -14 | -2.28 | 610 | 610 | 600 | 88217 |
| 1741023000 | 614 | 4 | 0.66 | 612 | 614 | 610 | 35510 |
| 1740763800 | 610 | 2 | 0.33 | 604 | 612 | 604 | 127939 |
| 1740677400 | 608 | -6 | -0.98 | 614 | 614 | 608 | 44046 |
| 1740591000 | 614 | 2 | 0.33 | 616 | 620 | 614 | 108798 |
| 1740504600 | 612 | 0 | 0.00 | 614 | 616 | 612 | 40131 |
| 1740418200 | 612 | -6 | -0.97 | 620 | 620 | 612 | 144145 |
| 1740159000 | 618 | -5 | -0.80 | 624 | 626 | 618 | 38154 |
| 1740072600 | 623 | 1 | 0.16 | 622 | 623 | 620 | 71100 |
| 1739986200 | 622 | -3 | -0.48 | 622 | 622 | 622 | 24697 |
| 1739899800 | 625 | 1 | 0.16 | 625 | 625 | 625 | 38223 |
| 1739813400 | 624 | -4 | -0.64 | 624 | 624 | 624 | 45342 |
| 1739554200 | 628 | 3 | 0.48 | 624 | 628 | 624 | 30055 |
| 1739467800 | 625 | -2 | -0.32 | 624 | 626 | 624 | 32897 |
| 1739381400 | 627 | -7 | -1.10 | 627 | 627 | 627 | 44196 |
| 1739295000 | 634 | 10 | 1.60 | 634 | 634 | 634 | 49413 |
| 1739208600 | 624 | 22 | 3.65 | 612 | 624 | 610 | 112100 |
| 1738949400 | 602 | -10 | -1.63 | 610 | 612 | 602 | 97596 |
| 1738863000 | 612 | 6 | 0.99 | 612 | 614 | 610 | 38759 |
| 1738776600 | 606 | 2 | 0.33 | 602 | 606 | 602 | 1387676 |
| 1738690200 | 604 | -4 | -0.66 | 606 | 606 | 604 | 79072 |
| 1738603800 | 608 | -4 | -0.65 | 610 | 610 | 602 | 39577 |
| 1738344600 | 612 | 4 | 0.66 | 612 | 618 | 612 | 93064 |
| 1738258200 | 608 | -6 | -0.98 | 604 | 608 | 604 | 28680 |
| 1738171800 | 614 | 1 | 0.16 | 614 | 614 | 614 | 10937 |
| 1738085400 | 613 | 9 | 1.49 | 612 | 616 | 612 | 35245 |
| 1737999000 | 604 | -5 | -0.82 | 604 | 604 | 602 | 28755 |
| 1737739800 | 609 | 1 | 0.16 | 610 | 610 | 608 | 47872 |
| 1737653400 | 608 | -8 | -1.30 | 614 | 614 | 608 | 38346 |
| 1737567000 | 616 | 1 | 0.16 | 620 | 620 | 616 | 13019 |
| 1737480600 | 615 | 0 | 0.00 | 612 | 616 | 610 | 65326 |
| 1737394200 | 615 | 1 | 0.16 | 614 | 615 | 612 | 37385 |
| 1737135000 | 614 | 0 | 0.00 | 620 | 622 | 614 | 30400 |
| 1737048600 | 614 | 11 | 1.82 | 602 | 614 | 602 | 11183 |
| 1736962200 | 603 | 20 | 3.43 | 596 | 603 | 594 | 46928 |
| 1736875800 | 583 | -2 | -0.34 | 583 | 583 | 583 | 34590 |
| 1736789400 | 585 | 0 | 0.00 | 584 | 588 | 580 | 35157 |
| 1736530200 | 585 | -8 | -1.35 | 592 | 594 | 584 | 47673 |
| 1736443800 | 593 | -5 | -0.84 | 594 | 594 | 588 | 31122 |
| 1736357400 | 598 | -8 | -1.32 | 606 | 606 | 598 | 92491 |
| 1736271000 | 606 | -9 | -1.46 | 612 | 612 | 606 | 27167 |
| 1736184600 | 615 | 2 | 0.33 | 614 | 618 | 612 | 36704 |
| 1735925400 | 613 | -3 | -0.49 | 610 | 613 | 608 | 23166 |
| 1735839000 | 616 | 4 | 0.65 | 616 | 616 | 610 | 13017 |
| 1735666200 | 612 | 2 | 0.33 | 610 | 614 | 610 | 11565 |
| 1735579800 | 610 | -4 | -0.65 | 608 | 610 | 606 | 34640 |
| 1735320600 | 614 | -4 | -0.65 | 620 | 620 | 614 | 18697 |
| 1735061400 | 618 | 6 | 0.98 | 612 | 618 | 612 | 23478 |
| 1734975000 | 612 | -2 | -0.33 | 606 | 614 | 606 | 316752 |
| 1734715800 | 614 | 8 | 1.32 | 608 | 614 | 606 | 52771 |
| 1734629400 | 606 | -8 | -1.30 | 612 | 612 | 600 | 32187 |
| 1734543000 | 614 | -3 | -0.49 | 614 | 614 | 614 | 33212 |
| 1734456600 | 617 | -10 | -1.59 | 622 | 624 | 616 | 62351 |
| 1734370200 | 627 | -5 | -0.79 | 627 | 627 | 627 | 16154 |
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
