We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.36832412523 | 543 | 550 | 540 | 201887 | 541.54959809 | DE |
| 4 | -1 | -0.184501845018 | 542 | 550 | 528 | 241524 | 538.73287876 | DE |
| 12 | 7 | 1.31086142322 | 534 | 554 | 528 | 200099 | 539.471534 | DE |
| 26 | 14 | 2.65654648956 | 527 | 564 | 508 | 241295 | 535.88757275 | DE |
| 52 | 66 | 13.8947368421 | 475 | 564 | 471 | 260081 | 522.75460047 | DE |
| 156 | -31 | -5.41958041958 | 572 | 582 | 446 | 231553 | 511.21887714 | DE |
| 260 | 72.5 | 15.4749199573 | 468.5 | 686 | 345 | 234121 | 527.73899806 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 541 | 1 | 0.19 | 546 | 546 | 541 | 203344 |
| 1739467800 | 540 | 0 | 0.00 | 540 | 546 | 540 | 220909 |
| 1739381400 | 540 | -2 | -0.37 | 542 | 545 | 540 | 343563 |
| 1739295000 | 542 | -5 | -0.91 | 548 | 548 | 542 | 215442 |
| 1739208600 | 547 | 3 | 0.55 | 545 | 550 | 543 | 71751 |
| 1738949400 | 544 | 1 | 0.18 | 543 | 546 | 542 | 157769 |
| 1738863000 | 543 | 8 | 1.50 | 537 | 543 | 537 | 132012 |
| 1738776600 | 535 | -1 | -0.19 | 535 | 536 | 535 | 239741 |
| 1738690200 | 536 | 2 | 0.37 | 533 | 538 | 533 | 289562 |
| 1738603800 | 534 | -9 | -1.66 | 535 | 536 | 529 | 831728 |
| 1738344600 | 543 | 2 | 0.37 | 544 | 546 | 542 | 220451 |
| 1738258200 | 541 | 5 | 0.93 | 536 | 545 | 536 | 75891 |
| 1738171800 | 536 | 2 | 0.37 | 534 | 542 | 534 | 78429 |
| 1738085400 | 534 | 2 | 0.38 | 533 | 536 | 528 | 74970 |
| 1737999000 | 532 | -8 | -1.48 | 538 | 538 | 529 | 389484 |
| 1737739800 | 540 | 0 | 0.00 | 543 | 544 | 540 | 148740 |
| 1737653400 | 540 | 0 | 0.00 | 543 | 543 | 540 | 136108 |
| 1737567000 | 540 | 1 | 0.19 | 545 | 545 | 539 | 105614 |
| 1737480600 | 539 | -4 | -0.74 | 543 | 544 | 539 | 298173 |
| 1737394200 | 543 | -1 | -0.18 | 545 | 546 | 543 | 493955 |
| 1737135000 | 544 | 1 | 0.18 | 542 | 547 | 542 | 306185 |
| 1737048600 | 543 | 2 | 0.37 | 543 | 543 | 540 | 167737 |
| 1736962200 | 541 | 7 | 1.31 | 540 | 541 | 534 | 321658 |
| 1736875800 | 534 | 4 | 0.75 | 535 | 536 | 534 | 143671 |
| 1736789400 | 530 | 1 | 0.19 | 530 | 532 | 530 | 323383 |
| 1736530200 | 529 | -4 | -0.75 | 531 | 533 | 529 | 349804 |
| 1736443800 | 533 | -1 | -0.19 | 533 | 538 | 531 | 391816 |
| 1736357400 | 534 | -1 | -0.19 | 532 | 536 | 532 | 250085 |
| 1736271000 | 535 | -2 | -0.37 | 534 | 536 | 533 | 299417 |
| 1736184600 | 537 | -2 | -0.37 | 542 | 544 | 537 | 141030 |
| 1735925400 | 539 | 0 | 0.00 | 539 | 539 | 539 | 47389 |
| 1735839000 | 539 | 3 | 0.56 | 537 | 540 | 537 | 79922 |
| 1735666200 | 536 | 1 | 0.19 | 544 | 544 | 536 | 18677 |
| 1735579800 | 535 | -1 | -0.19 | 534 | 535 | 534 | 60167 |
| 1735320600 | 536 | -7 | -1.29 | 543 | 543 | 535 | 153906 |
| 1735061400 | 543 | -3 | -0.55 | 541 | 546 | 541 | 26305 |
| 1734975000 | 546 | -1 | -0.18 | 538 | 550 | 538 | 35333 |
| 1734715800 | 547 | 6 | 1.11 | 541 | 547 | 538 | 293030 |
| 1734629400 | 541 | -1 | -0.18 | 540 | 543 | 539 | 231041 |
| 1734543000 | 542 | -1 | -0.18 | 544 | 545 | 542 | 157205 |
| 1734456600 | 543 | -7 | -1.27 | 550 | 550 | 543 | 113880 |
| 1734370200 | 550 | -2 | -0.36 | 551 | 552 | 550 | 110581 |
| 1734111000 | 552 | 2 | 0.36 | 552 | 554 | 551 | 139337 |
| 1734024600 | 550 | 4 | 0.73 | 551 | 552 | 547 | 157028 |
| 1733938200 | 546 | -2 | -0.36 | 546 | 547 | 544 | 116959 |
| 1733851800 | 548 | -5 | -0.90 | 547 | 550 | 546 | 99351 |
| 1733765400 | 553 | 9 | 1.65 | 550 | 554 | 545 | 414176 |
| 1733506200 | 544 | -2 | -0.37 | 546 | 549 | 544 | 334842 |
| 1733419800 | 546 | 5 | 0.92 | 545 | 546 | 541 | 200067 |
| 1733333400 | 541 | 0 | 0.00 | 540 | 543 | 540 | 74360 |
| 1733247000 | 541 | 5 | 0.93 | 537 | 543 | 537 | 242069 |
| 1733160600 | 536 | 2 | 0.37 | 532 | 537 | 532 | 235615 |
| 1732901400 | 534 | 0 | 0.00 | 537 | 537 | 534 | 205376 |
| 1732815000 | 534 | -1 | -0.19 | 535 | 535 | 532 | 32652 |
| 1732728600 | 535 | -5 | -0.93 | 540 | 541 | 535 | 238180 |
| 1732642200 | 540 | -4 | -0.74 | 537 | 544 | 537 | 167940 |
| 1732555800 | 544 | 4 | 0.74 | 539 | 546 | 538 | 158847 |
| 1732296600 | 540 | 4 | 0.75 | 534 | 543 | 534 | 121223 |
| 1732210200 | 536 | 0 | 0.00 | 535 | 537 | 534 | 308141 |
| 1732123800 | 536 | -1 | -0.19 | 536 | 537 | 536 | 187663 |
| 1732037400 | 537 | -1 | -0.19 | 536 | 540 | 536 | 213428 |
| 1731951000 | 538 | 4 | 0.75 | 536 | 540 | 535 | 111000 |
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
