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 | -4 | -0.674536256324 | 593 | 594 | 583 | 944078 | 589.42781645 | DE |
| 4 | -4 | -0.674536256324 | 593 | 610 | 583 | 561032 | 591.44795192 | DE |
| 12 | -49 | -7.6802507837 | 638 | 638 | 583 | 389442 | 598.77083028 | DE |
| 26 | -36 | -5.76 | 625 | 682 | 583 | 309998 | 612.07603742 | DE |
| 52 | 11 | 1.90311418685 | 578 | 682 | 567 | 255188 | 604.98636564 | DE |
| 156 | -402 | -40.5650857719 | 991 | 994 | 478 | 225148 | 628.441777 | DE |
| 260 | -39 | -6.2101910828 | 628 | 1046 | 317 | 234742 | 672.59736794 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 591 | 3 | 0.51 | 584 | 594 | 584 | 1502009 |
| 1732210200 | 588 | 3 | 0.51 | 586 | 588 | 583 | 201412 |
| 1732123800 | 585 | -3 | -0.51 | 588 | 590 | 583 | 265753 |
| 1732037400 | 588 | 0 | 0.00 | 590 | 590 | 583 | 2537956 |
| 1731951000 | 588 | -4 | -0.68 | 592 | 594 | 587 | 294160 |
| 1731691800 | 592 | -2 | -0.34 | 593 | 594 | 592 | 305250 |
| 1731605400 | 594 | 6 | 1.02 | 590 | 594 | 589 | 214140 |
| 1731519000 | 588 | -2 | -0.34 | 593 | 593 | 585 | 279901 |
| 1731432600 | 590 | -9 | -1.50 | 597 | 597 | 590 | 240687 |
| 1731346200 | 599 | 7 | 1.18 | 596 | 601 | 596 | 184794 |
| 1731087000 | 592 | -3 | -0.50 | 593 | 596 | 591 | 452279 |
| 1731000600 | 595 | 3 | 0.51 | 591 | 596 | 591 | 227377 |
| 1730914200 | 592 | 5 | 0.85 | 603 | 603 | 589 | 549903 |
| 1730827800 | 587 | -6 | -1.01 | 589 | 595 | 587 | 352561 |
| 1730741400 | 593 | -3 | -0.50 | 596 | 597 | 590 | 959514 |
| 1730482200 | 596 | 5 | 0.85 | 592 | 596 | 590 | 257671 |
| 1730395800 | 591 | -10 | -1.66 | 596 | 598 | 589 | 278582 |
| 1730309400 | 601 | 8 | 1.35 | 590 | 610 | 587 | 498259 |
| 1730223000 | 593 | -5 | -0.84 | 597 | 597 | 593 | 496484 |
| 1730136600 | 598 | 0 | 0.00 | 596 | 601 | 596 | 362551 |
| 1729873800 | 598 | 0 | 0.00 | 593 | 601 | 593 | 379452 |
| 1729787400 | 598 | 2 | 0.34 | 599 | 601 | 597 | 710272 |
| 1729701000 | 596 | -4 | -0.67 | 598 | 599 | 596 | 378357 |
| 1729614600 | 600 | 0 | 0.00 | 598 | 601 | 595 | 363806 |
| 1729528200 | 600 | -10 | -1.64 | 607 | 607 | 599 | 304929 |
| 1729269000 | 610 | 3 | 0.49 | 607 | 612 | 606 | 194338 |
| 1729182600 | 607 | 6 | 1.00 | 605 | 610 | 601 | 399760 |
| 1729096200 | 601 | 7 | 1.18 | 600 | 604 | 598 | 499468 |
| 1729009800 | 594 | -2 | -0.34 | 597 | 599 | 593 | 373018 |
| 1728923400 | 596 | 0 | 0.00 | 595 | 597 | 590 | 404458 |
| 1728664200 | 596 | 1 | 0.17 | 592 | 599 | 591 | 260220 |
| 1728577800 | 595 | -7 | -1.16 | 602 | 602 | 593 | 207908 |
| 1728491400 | 602 | 5 | 0.84 | 598 | 604 | 598 | 248663 |
| 1728405000 | 597 | -6 | -1.00 | 600 | 600 | 594 | 375064 |
| 1728318600 | 603 | -1 | -0.17 | 606 | 606 | 597 | 300277 |
| 1728059400 | 604 | 3 | 0.50 | 600 | 606 | 599 | 284875 |
| 1727973000 | 601 | 1 | 0.17 | 601 | 601 | 597 | 349444 |
| 1727886600 | 600 | -8 | -1.32 | 606 | 606 | 598 | 303560 |
| 1727800200 | 608 | -5 | -0.82 | 611 | 614 | 607 | 327088 |
| 1727713800 | 613 | -1 | -0.16 | 614 | 616 | 610 | 318122 |
| 1727454600 | 614 | 5 | 0.82 | 610 | 617 | 610 | 139594 |
| 1727368200 | 609 | 3 | 0.50 | 608 | 616 | 607 | 303631 |
| 1727281800 | 606 | -3 | -0.49 | 608 | 609 | 605 | 438564 |
| 1727195400 | 609 | -3 | -0.49 | 610 | 611 | 607 | 330997 |
| 1727109000 | 612 | 2 | 0.33 | 608 | 613 | 608 | 326899 |
| 1726849800 | 610 | -6 | -0.97 | 614 | 616 | 608 | 266885 |
| 1726763400 | 616 | 7 | 1.15 | 612 | 618 | 612 | 327189 |
| 1726677000 | 609 | -2 | -0.33 | 611 | 611 | 609 | 200731 |
| 1726590600 | 611 | -2 | -0.33 | 613 | 616 | 611 | 193383 |
| 1726504200 | 613 | 2 | 0.33 | 607 | 613 | 606 | 299292 |
| 1726245000 | 611 | 2 | 0.33 | 609 | 611 | 608 | 297804 |
| 1726158600 | 609 | 4 | 0.66 | 607 | 610 | 603 | 230544 |
| 1726072200 | 605 | -6 | -0.98 | 609 | 609 | 602 | 161942 |
| 1725985800 | 611 | 2 | 0.33 | 611 | 611 | 605 | 249519 |
| 1725899400 | 609 | 5 | 0.83 | 607 | 610 | 606 | 201190 |
| 1725640200 | 604 | -14 | -2.27 | 622 | 622 | 604 | 166120 |
| 1725553800 | 618 | 2 | 0.32 | 617 | 621 | 616 | 200571 |
| 1725467400 | 616 | -4 | -0.65 | 616 | 620 | 614 | 199005 |
| 1725381000 | 620 | -7 | -1.12 | 628 | 629 | 619 | 354711 |
| 1725294600 | 627 | -8 | -1.26 | 636 | 636 | 627 | 163500 |
| 1725035400 | 635 | 2 | 0.32 | 638 | 638 | 633 | 232805 |
| 1724949000 | 633 | 0 | 0.00 | 634 | 637 | 633 | 137787 |
| 1724862600 | 633 | -5 | -0.78 | 642 | 642 | 633 | 260817 |
| 1724776200 | 638 | 0 | 0.00 | 635 | 641 | 633 | 290778 |
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
