We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -8 | -1.9512195122 | 410 | 410 | 402 | 16060 | 404.51917808 | DE |
| 4 | -4 | -0.985221674877 | 406 | 430 | 398 | 53908 | 413.19324357 | DE |
| 12 | 6 | 1.51515151515 | 396 | 430 | 380 | 35778 | 403.19119722 | DE |
| 26 | 6 | 1.51515151515 | 396 | 430 | 350 | 34060 | 392.79747627 | DE |
| 52 | 77 | 23.6923076923 | 325 | 430 | 321.5 | 41717 | 381.33819667 | DE |
| 156 | 56 | 16.1849710983 | 346 | 430 | 218 | 35054 | 332.00981116 | DE |
| 260 | 226 | 128.409090909 | 176 | 430 | 117.5 | 49974 | 262.54323867 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735579800 | 402 | -6 | -1.47 | 406 | 406 | 402 | 8553 |
| 1735320600 | 408 | 6 | 1.49 | 410 | 410 | 404 | 20229 |
| 1735061400 | 402 | -2 | -0.50 | 410 | 410 | 402 | 19398 |
| 1734975000 | 404 | -10 | -2.42 | 414 | 416 | 400 | 41266 |
| 1734715800 | 414 | 2 | 0.49 | 402 | 414 | 402 | 52933 |
| 1734629400 | 412 | -2 | -0.48 | 414 | 416 | 408 | 164734 |
| 1734543000 | 414 | 0 | 0.00 | 416 | 416 | 414 | 47039 |
| 1734456600 | 414 | -1 | -0.24 | 416 | 418 | 412 | 55614 |
| 1734370200 | 415 | -1 | -0.24 | 418 | 418 | 414 | 19284 |
| 1734111000 | 416 | 2 | 0.48 | 414 | 416 | 414 | 53118 |
| 1734024600 | 414 | -4 | -0.96 | 412 | 418 | 412 | 60212 |
| 1733938200 | 418 | 0 | 0.00 | 418 | 418 | 406 | 27727 |
| 1733851800 | 418 | 4 | 0.97 | 414 | 418 | 408 | 99691 |
| 1733765400 | 414 | -6 | -1.43 | 418 | 418 | 414 | 47015 |
| 1733506200 | 420 | 4 | 0.96 | 418 | 430 | 414 | 72879 |
| 1733419800 | 416 | 6 | 1.46 | 410 | 416 | 402 | 64878 |
| 1733333400 | 410 | 4 | 0.99 | 398 | 410 | 398 | 34997 |
| 1733247000 | 406 | 6 | 1.50 | 406 | 406 | 398 | 80768 |
| 1733160600 | 400 | -8 | -1.96 | 400 | 404 | 400 | 39560 |
| 1732901400 | 408 | 5 | 1.24 | 408 | 408 | 408 | 7006 |
| 1732815000 | 403 | -3 | -0.74 | 406 | 406 | 403 | 67718 |
| 1732728600 | 406 | 4 | 1.00 | 406 | 406 | 406 | 8804 |
| 1732642200 | 402 | 8 | 2.03 | 394 | 406 | 394 | 32973 |
| 1732555800 | 394 | -4 | -1.01 | 394 | 404 | 394 | 13203 |
| 1732296600 | 398 | 8 | 2.05 | 396 | 404 | 392 | 75548 |
| 1732210200 | 390 | -2 | -0.51 | 386 | 390 | 386 | 19819 |
| 1732123800 | 392 | 0 | 0.00 | 392 | 392 | 392 | 36325 |
| 1732037400 | 392 | -10 | -2.49 | 400 | 400 | 386 | 13591 |
| 1731951000 | 402 | 4 | 1.01 | 396 | 402 | 392 | 30369 |
| 1731691800 | 398 | -10 | -2.45 | 400 | 404 | 398 | 19265 |
| 1731605400 | 408 | 5 | 1.24 | 404 | 408 | 404 | 22145 |
| 1731519000 | 403 | 8 | 2.03 | 400 | 406 | 400 | 11158 |
| 1731432600 | 395 | 0 | 0.00 | 396 | 396 | 395 | 18420 |
| 1731346200 | 395 | 0 | 0.00 | 400 | 400 | 395 | 19254 |
| 1731087000 | 395 | 0 | 0.00 | 400 | 400 | 392 | 6997 |
| 1731000600 | 395 | 0 | 0.00 | 398 | 398 | 395 | 46154 |
| 1730914200 | 395 | 4 | 1.02 | 388 | 396 | 388 | 56305 |
| 1730827800 | 391 | 0 | 0.00 | 396 | 396 | 391 | 8675 |
| 1730741400 | 391 | -8 | -2.01 | 398 | 398 | 391 | 16110 |
| 1730482200 | 399 | 10 | 2.57 | 390 | 400 | 386 | 25058 |
| 1730395800 | 389 | 2 | 0.52 | 394 | 396 | 384 | 19908 |
| 1730309400 | 387 | 3 | 0.78 | 388 | 392 | 382 | 18678 |
| 1730223000 | 384 | 0 | 0.00 | 380 | 390 | 380 | 33152 |
| 1730136600 | 384 | -3 | -0.78 | 392 | 392 | 382 | 27451 |
| 1729873800 | 387 | 0 | 0.00 | 392 | 392 | 387 | 11650 |
| 1729787400 | 387 | -4 | -1.02 | 394 | 394 | 382 | 20627 |
| 1729701000 | 391 | 0 | 0.00 | 394 | 394 | 386 | 20216 |
| 1729614600 | 391 | 0 | 0.00 | 396 | 396 | 386 | 46261 |
| 1729528200 | 391 | -1 | -0.26 | 391 | 391 | 391 | 55604 |
| 1729269000 | 392 | 1 | 0.26 | 390 | 392 | 388 | 11570 |
| 1729182600 | 391 | 0 | 0.00 | 391 | 391 | 391 | 19988 |
| 1729096200 | 391 | 1 | 0.26 | 390 | 391 | 390 | 15691 |
| 1729009800 | 390 | -2 | -0.51 | 392 | 396 | 390 | 11741 |
| 1728923400 | 392 | 4 | 1.03 | 396 | 396 | 390 | 47004 |
| 1728664200 | 388 | 0 | 0.00 | 396 | 396 | 388 | 25530 |
| 1728577800 | 388 | -4 | -1.02 | 396 | 396 | 388 | 36713 |
| 1728491400 | 392 | -10 | -2.49 | 392 | 392 | 392 | 20745 |
| 1728405000 | 402 | 12 | 3.08 | 396 | 402 | 394 | 28009 |
| 1728318600 | 390 | 4 | 1.04 | 392 | 392 | 390 | 31088 |
| 1728059400 | 386 | -8 | -2.03 | 398 | 398 | 386 | 114096 |
| 1727973000 | 394 | -10 | -2.48 | 402 | 404 | 394 | 32705 |
| 1727886600 | 404 | 7 | 1.76 | 402 | 410 | 400 | 45579 |
| 1727800200 | 397 | -2 | -0.50 | 402 | 402 | 394 | 19115 |
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
