Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10 | -2.25988700565 | 442.5 | 442.5 | 432.5 | 39350 | 434.40277254 | DE |
| 4 | 13 | 3.0989272944 | 419.5 | 450 | 416 | 61992 | 438.15301315 | DE |
| 12 | -50 | -10.3626943005 | 482.5 | 483 | 410 | 133822 | 431.69665123 | DE |
| 26 | 37.5 | 9.49367088608 | 395 | 486 | 392.5 | 115229 | 438.40625721 | DE |
| 52 | 85 | 24.4604316547 | 347.5 | 486 | 307.5 | 91968 | 409.50422083 | DE |
| 156 | 166.5 | 62.5939849624 | 266 | 486 | 211 | 51603 | 361.65162281 | DE |
| 260 | 248 | 134.417344173 | 184.5 | 486 | 137.5 | 42152 | 329.79054708 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 362009 |
| 1732555800 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 14630 |
| 1732296600 | 432.5 | 0 | 0.00 | 432.5 | 432.5 | 432.5 | 23514 |
| 1732210200 | 432.5 | -1.5 | -0.35 | 434 | 436.5 | 432.5 | 64503 |
| 1732123800 | 434 | -3.5 | -0.80 | 437.5 | 437.5 | 434 | 28701 |
| 1732037400 | 437.5 | -5.5 | -1.24 | 442.5 | 442.5 | 437.5 | 81239 |
| 1731951000 | 443 | 0.5 | 0.11 | 442.5 | 443 | 442.5 | 27027 |
| 1731691800 | 442.5 | -0.5 | -0.11 | 442.5 | 443.5 | 442.5 | 54077 |
| 1731605400 | 443 | 0.5 | 0.11 | 442.5 | 443 | 442.5 | 45601 |
| 1731519000 | 442.5 | -2.5 | -0.56 | 442.5 | 442.5 | 442.5 | 16845 |
| 1731432600 | 445 | 0 | 0.00 | 442.5 | 445 | 442.5 | 145773 |
| 1731346200 | 445 | 2.5 | 0.56 | 442.5 | 445 | 442.5 | 100729 |
| 1731087000 | 442.5 | 0 | 0.00 | 442.5 | 442.5 | 442.5 | 36727 |
| 1731000600 | 442.5 | 3.5 | 0.80 | 439 | 442.5 | 439 | 25650 |
| 1730914200 | 439 | 2.5 | 0.57 | 436.5 | 439 | 436.5 | 8354 |
| 1730827800 | 436.5 | 2.5 | 0.58 | 434 | 436.5 | 434 | 112600 |
| 1730741400 | 434 | -1 | -0.23 | 435 | 435 | 434 | 43610 |
| 1730482200 | 435 | -15 | -3.33 | 442.5 | 442.5 | 435 | 98490 |
| 1730395800 | 450 | 8 | 1.81 | 439 | 450 | 439 | 71068 |
| 1730309400 | 442 | 25 | 6.00 | 419.5 | 442 | 419.5 | 160012 |
| 1730223000 | 417 | -3 | -0.71 | 419.5 | 420 | 416 | 119162 |
| 1730136600 | 420 | 3 | 0.72 | 419 | 420.5 | 417.5 | 113686 |
| 1729873800 | 417 | 5 | 1.21 | 412 | 419 | 412 | 398713 |
| 1729787400 | 412 | 0 | 0.00 | 411.5 | 412 | 411.5 | 67670 |
| 1729701000 | 412 | -2 | -0.48 | 416.5 | 416.5 | 411.5 | 63219 |
| 1729614600 | 414 | -11 | -2.59 | 425 | 425 | 413.5 | 306812 |
| 1729528200 | 425 | 1 | 0.24 | 425 | 425 | 425 | 44937 |
| 1729269000 | 424 | -1 | -0.24 | 425 | 425 | 424 | 124562 |
| 1729182600 | 425 | 0 | 0.00 | 425 | 425 | 425 | 42486 |
| 1729096200 | 425 | -4 | -0.93 | 429 | 429 | 425 | 94707 |
| 1729009800 | 429 | 0 | 0.00 | 429 | 430 | 427.5 | 161514 |
| 1728923400 | 429 | -1 | -0.23 | 428.5 | 429 | 428.5 | 123817 |
| 1728664200 | 430 | 1 | 0.23 | 429.5 | 430 | 428.5 | 34649 |
| 1728577800 | 429 | -5 | -1.15 | 432 | 432 | 427.5 | 134360 |
| 1728491400 | 434 | 7 | 1.64 | 427 | 434 | 425.5 | 18646 |
| 1728405000 | 427 | 3 | 0.71 | 421.5 | 427 | 420.5 | 122844 |
| 1728318600 | 424 | 2.5 | 0.59 | 421.5 | 424 | 421.5 | 135097 |
| 1728059400 | 421.5 | 11.5 | 2.80 | 422.5 | 422.5 | 421.5 | 58375 |
| 1727973000 | 410 | -13 | -3.07 | 422.5 | 422.5 | 410 | 78915 |
| 1727886600 | 423 | -2 | -0.47 | 421.5 | 425 | 421.5 | 294925 |
| 1727800200 | 425 | 8 | 1.92 | 415 | 425 | 412.5 | 136587 |
| 1727713800 | 417 | -10.5 | -2.46 | 427.5 | 427.5 | 415 | 106417 |
| 1727454600 | 427.5 | 0 | 0.00 | 427.5 | 427.5 | 427.5 | 375742 |
| 1727368200 | 427.5 | -8.5 | -1.95 | 440 | 440 | 427.5 | 1352920 |
| 1727281800 | 436 | -8 | -1.80 | 445 | 445 | 436 | 43958 |
| 1727195400 | 444 | -3.5 | -0.78 | 447.5 | 447.5 | 442.5 | 89920 |
| 1727109000 | 447.5 | -2.5 | -0.56 | 450 | 450 | 447.5 | 92087 |
| 1726849800 | 450 | 2 | 0.45 | 445 | 450 | 445 | 233818 |
| 1726763400 | 448 | 2 | 0.45 | 445 | 448.5 | 444 | 51977 |
| 1726677000 | 446 | 3.5 | 0.79 | 442.5 | 447.5 | 442.5 | 52659 |
| 1726590600 | 442.5 | -2.5 | -0.56 | 447.5 | 447.5 | 442.5 | 107598 |
| 1726504200 | 445 | -22.5 | -4.81 | 467.5 | 467.5 | 445 | 103748 |
| 1726245000 | 467.5 | -7.5 | -1.58 | 475 | 475 | 467.5 | 58695 |
| 1726158600 | 475 | 0 | 0.00 | 475 | 475 | 475 | 31057 |
| 1726072200 | 475 | 0 | 0.00 | 475 | 475 | 472.5 | 91663 |
| 1725985800 | 475 | 3 | 0.64 | 472.5 | 477.5 | 472.5 | 103007 |
| 1725899400 | 472 | -0.5 | -0.11 | 472.5 | 472.5 | 472 | 30571 |
| 1725640200 | 472.5 | -5 | -1.05 | 475 | 475 | 472.5 | 17434 |
| 1725553800 | 477.5 | -5 | -1.04 | 482.5 | 482.5 | 477.5 | 49763 |
| 1725467400 | 482.5 | -0.5 | -0.10 | 482.5 | 482.5 | 482.5 | 17475 |
| 1725381000 | 483 | 0.5 | 0.10 | 482.5 | 483 | 482.5 | 75192 |
| 1725294600 | 482.5 | -2.5 | -0.52 | 485 | 485 | 482.5 | 56159 |
| 1725035400 | 485 | -1 | -0.21 | 486 | 486 | 485 | 177862 |
| 1724949000 | 486 | 3 | 0.62 | 486 | 486 | 486 | 52258 |
| 1724862600 | 483 | 0 | 0.00 | 486 | 486 | 483 | 15261 |
| 1724776200 | 483 | -1.5 | -0.31 | 484.5 | 484.5 | 482 | 52226 |
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
