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 | -23 | -3.87205387205 | 594 | 594 | 566 | 202417 | 586.94915457 | DE |
| 4 | -5 | -0.868055555556 | 576 | 603 | 566 | 278784 | 592.34912114 | DE |
| 12 | -24 | -4.03361344538 | 595 | 609 | 551 | 331834 | 585.66028109 | DE |
| 26 | -64 | -10.0787401575 | 635 | 642 | 551 | 354007 | 593.66716035 | DE |
| 52 | -21 | -3.5472972973 | 592 | 682 | 551 | 298775 | 600.7780612 | DE |
| 156 | -151 | -20.9141274238 | 722 | 768 | 478 | 231441 | 600.06425072 | DE |
| 260 | -137 | -19.3502824859 | 708 | 1046 | 317 | 232712 | 663.50833381 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 571 | -8 | -1.38 | 579 | 583 | 566 | 382917 |
| 1740159000 | 579 | -3 | -0.52 | 582 | 587 | 579 | 152289 |
| 1740072600 | 582 | -4 | -0.68 | 584 | 588 | 579 | 139810 |
| 1739986200 | 586 | -5 | -0.85 | 588 | 588 | 585 | 202810 |
| 1739899800 | 591 | 0 | 0.00 | 590 | 591 | 586 | 391832 |
| 1739813400 | 591 | -3 | -0.51 | 594 | 594 | 591 | 125346 |
| 1739554200 | 594 | 1 | 0.17 | 593 | 596 | 592 | 267684 |
| 1739467800 | 593 | 3 | 0.51 | 593 | 594 | 590 | 378433 |
| 1739381400 | 590 | -4 | -0.67 | 598 | 598 | 590 | 321971 |
| 1739295000 | 594 | -4 | -0.67 | 595 | 597 | 594 | 166599 |
| 1739208600 | 598 | 3 | 0.50 | 595 | 599 | 590 | 414932 |
| 1738949400 | 595 | -6 | -1.00 | 600 | 600 | 592 | 358369 |
| 1738863000 | 601 | 5 | 0.84 | 596 | 603 | 596 | 476168 |
| 1738776600 | 596 | 8 | 1.36 | 590 | 596 | 589 | 370020 |
| 1738690200 | 588 | -9 | -1.51 | 593 | 595 | 588 | 185119 |
| 1738603800 | 597 | -6 | -1.00 | 592 | 598 | 588 | 198391 |
| 1738344600 | 603 | 6 | 1.01 | 596 | 603 | 596 | 181784 |
| 1738258200 | 597 | 7 | 1.19 | 590 | 597 | 590 | 231284 |
| 1738171800 | 590 | 1 | 0.17 | 588 | 592 | 587 | 248307 |
| 1738085400 | 589 | 15 | 2.61 | 577 | 589 | 577 | 531714 |
| 1737999000 | 574 | -6 | -1.03 | 576 | 578 | 574 | 232813 |
| 1737739800 | 580 | -4 | -0.68 | 584 | 586 | 578 | 319352 |
| 1737653400 | 584 | 3 | 0.52 | 581 | 584 | 580 | 518600 |
| 1737567000 | 581 | -2 | -0.34 | 584 | 587 | 581 | 363386 |
| 1737480600 | 583 | -3 | -0.51 | 584 | 587 | 582 | 510496 |
| 1737394200 | 586 | 0 | 0.00 | 579 | 586 | 579 | 739995 |
| 1737135000 | 586 | 11 | 1.91 | 575 | 586 | 575 | 634893 |
| 1737048600 | 575 | 2 | 0.35 | 570 | 576 | 569 | 340432 |
| 1736962200 | 573 | 15 | 2.69 | 559 | 573 | 559 | 457819 |
| 1736875800 | 558 | 4 | 0.72 | 555 | 558 | 554 | 267502 |
| 1736789400 | 554 | 0 | 0.00 | 554 | 554 | 551 | 228828 |
| 1736530200 | 554 | -12 | -2.12 | 565 | 567 | 554 | 611871 |
| 1736443800 | 566 | 3 | 0.53 | 563 | 566 | 556 | 569045 |
| 1736357400 | 563 | -18 | -3.10 | 576 | 576 | 562 | 542311 |
| 1736271000 | 581 | -7 | -1.19 | 582 | 583 | 578 | 341476 |
| 1736184600 | 588 | 0 | 0.00 | 590 | 591 | 587 | 268400 |
| 1735925400 | 588 | -4 | -0.68 | 588 | 591 | 588 | 274289 |
| 1735839000 | 592 | -1 | -0.17 | 591 | 592 | 590 | 191955 |
| 1735666200 | 593 | 9 | 1.54 | 585 | 593 | 585 | 345105 |
| 1735579800 | 584 | -1 | -0.17 | 589 | 589 | 579 | 141731 |
| 1735320600 | 585 | 0 | 0.00 | 579 | 585 | 579 | 161752 |
| 1735061400 | 585 | 5 | 0.86 | 582 | 589 | 582 | 209067 |
| 1734975000 | 580 | 2 | 0.35 | 570 | 581 | 570 | 460485 |
| 1734715800 | 578 | 3 | 0.52 | 571 | 579 | 571 | 338190 |
| 1734629400 | 575 | -6 | -1.03 | 573 | 578 | 571 | 407416 |
| 1734543000 | 581 | 3 | 0.52 | 582 | 583 | 579 | 338868 |
| 1734456600 | 578 | -10 | -1.70 | 585 | 586 | 577 | 442555 |
| 1734370200 | 588 | -8 | -1.34 | 598 | 599 | 588 | 218882 |
| 1734111000 | 596 | -4 | -0.67 | 601 | 601 | 595 | 250328 |
| 1734024600 | 600 | 3 | 0.50 | 600 | 601 | 597 | 468390 |
| 1733938200 | 597 | -6 | -1.00 | 601 | 603 | 597 | 210573 |
| 1733851800 | 603 | -3 | -0.50 | 606 | 606 | 599 | 283886 |
| 1733765400 | 606 | -1 | -0.16 | 609 | 609 | 604 | 221214 |
| 1733506200 | 607 | 4 | 0.66 | 600 | 608 | 600 | 344947 |
| 1733419800 | 603 | 3 | 0.50 | 600 | 603 | 599 | 409433 |
| 1733333400 | 600 | 3 | 0.50 | 596 | 602 | 596 | 280331 |
| 1733247000 | 597 | 3 | 0.51 | 593 | 601 | 593 | 372554 |
| 1733160600 | 594 | 1 | 0.17 | 595 | 596 | 593 | 252479 |
| 1732901400 | 593 | 4 | 0.68 | 588 | 595 | 586 | 814933 |
| 1732815000 | 589 | 0 | 0.00 | 592 | 594 | 589 | 321936 |
| 1732728600 | 589 | 0 | 0.00 | 589 | 591 | 587 | 353090 |
| 1732642200 | 589 | -4 | -0.67 | 591 | 592 | 589 | 524381 |
| 1732555800 | 593 | 2 | 0.34 | 592 | 595 | 589 | 307773 |
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
