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 | -2 | -0.383141762452 | 522 | 540 | 500 | 11355 | 514.84651966 | DE |
| 4 | -40 | -7.14285714286 | 560 | 565 | 460 | 25095 | 521.22234542 | DE |
| 12 | -95 | -15.4471544715 | 615 | 625 | 460 | 37580 | 553.47560688 | DE |
| 26 | -87.5 | -14.4032921811 | 607.5 | 645 | 460 | 27125 | 564.5493111 | DE |
| 52 | -45 | -7.96460176991 | 565 | 745 | 460 | 31149 | 606.72421887 | DE |
| 156 | -360 | -40.9090909091 | 880 | 980 | 460 | 21644 | 629.85144597 | DE |
| 260 | -160 | -23.5294117647 | 680 | 1060 | 460 | 19304 | 690.11689592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 520 | -20 | -3.70 | 540 | 540 | 520 | 3910 |
| 1744821000 | 540 | 30 | 5.88 | 526 | 540 | 526 | 9660 |
| 1744734600 | 510 | -26 | -4.85 | 510 | 510 | 510 | 7885 |
| 1744648200 | 536 | 36 | 7.20 | 518 | 540 | 518 | 10491 |
| 1744389000 | 500 | 0 | 0.00 | 500 | 500 | 500 | 4505 |
| 1744302600 | 500 | -2.5 | -0.50 | 522 | 522 | 500 | 24235 |
| 1744216200 | 502.5 | 7.5 | 1.52 | 500 | 502.5 | 500 | 12875 |
| 1744129800 | 495 | 15 | 3.13 | 480 | 495 | 476 | 61525 |
| 1744043400 | 480 | -15.5 | -3.13 | 481 | 490 | 480 | 18710 |
| 1743784200 | 495.5 | -20.5 | -3.97 | 508 | 508 | 460 | 29695 |
| 1743697800 | 516 | -17 | -3.19 | 524 | 524 | 510 | 24438 |
| 1743611400 | 533 | -7 | -1.30 | 533 | 533 | 533 | 4820 |
| 1743525000 | 540 | 5 | 0.93 | 536 | 540 | 536 | 2344 |
| 1743438600 | 535 | -5 | -0.93 | 535 | 535 | 535 | 3332 |
| 1743183000 | 540 | 0 | 0.00 | 525 | 540 | 525 | 11344 |
| 1743096600 | 540 | 10 | 1.89 | 530 | 540 | 525 | 5531 |
| 1743010200 | 530 | -10 | -1.85 | 525 | 530 | 525 | 207271 |
| 1742923800 | 540 | 5 | 0.93 | 545 | 545 | 525 | 18361 |
| 1742837400 | 535 | -5 | -0.93 | 535 | 535 | 535 | 17425 |
| 1742578200 | 540 | -25 | -4.42 | 540 | 545 | 540 | 24838 |
| 1742491800 | 565 | 15 | 2.73 | 560 | 565 | 540 | 2612 |
| 1742405400 | 550 | -10 | -1.79 | 550 | 550 | 545 | 24236 |
| 1742319000 | 560 | 15 | 2.75 | 560 | 560 | 550 | 16758 |
| 1742232600 | 545 | 15 | 2.83 | 520 | 545 | 520 | 400579 |
| 1741973400 | 530 | -10 | -1.85 | 540 | 550 | 530 | 20740 |
| 1741887000 | 540 | -5 | -0.92 | 530 | 540 | 530 | 94498 |
| 1741800600 | 545 | 15 | 2.83 | 540 | 545 | 535 | 22355 |
| 1741714200 | 530 | -15 | -2.75 | 540 | 545 | 520 | 27103 |
| 1741627800 | 545 | -15 | -2.68 | 545 | 545 | 545 | 4846 |
| 1741368600 | 560 | 2.5 | 0.45 | 560 | 560 | 560 | 3700 |
| 1741282200 | 557.5 | -2.5 | -0.45 | 557.5 | 557.5 | 557.5 | 355 |
| 1741195800 | 560 | 30 | 5.66 | 535 | 560 | 535 | 10121 |
| 1741109400 | 530 | -32.5 | -5.78 | 570 | 570 | 530 | 9903 |
| 1741023000 | 562.5 | 2.5 | 0.45 | 550 | 562.5 | 530 | 10418 |
| 1740763800 | 560 | 0 | 0.00 | 550 | 560 | 535 | 4557 |
| 1740677400 | 560 | 2.5 | 0.45 | 560 | 560 | 555 | 607429 |
| 1740591000 | 557.5 | -12.5 | -2.19 | 570 | 570 | 550 | 15614 |
| 1740504600 | 570 | -20 | -3.39 | 570 | 580 | 570 | 3661 |
| 1740418200 | 590 | 20 | 3.51 | 565 | 590 | 565 | 6825 |
| 1740159000 | 570 | -20 | -3.39 | 580 | 580 | 570 | 7940 |
| 1740072600 | 590 | -10 | -1.67 | 590 | 590 | 590 | 22969 |
| 1739986200 | 600 | 15 | 2.56 | 600 | 600 | 600 | 4877 |
| 1739899800 | 585 | 5 | 0.86 | 600 | 600 | 585 | 17462 |
| 1739813400 | 580 | 0 | 0.00 | 600 | 600 | 580 | 7879 |
| 1739554200 | 580 | -20 | -3.33 | 580 | 580 | 580 | 1766 |
| 1739467800 | 600 | 30 | 5.26 | 600 | 600 | 600 | 398 |
| 1739381400 | 570 | 0 | 0.00 | 600 | 600 | 570 | 12343 |
| 1739295000 | 570 | -10 | -1.72 | 580 | 580 | 565 | 6214 |
| 1739208600 | 580 | -20 | -3.33 | 590 | 600 | 580 | 29206 |
| 1738949400 | 600 | 30 | 5.26 | 600 | 600 | 570 | 18893 |
| 1738863000 | 570 | -5 | -0.87 | 595 | 595 | 570 | 841 |
| 1738776600 | 575 | -20 | -3.36 | 575 | 595 | 575 | 2026 |
| 1738690200 | 595 | 20 | 3.48 | 595 | 595 | 595 | 7125 |
| 1738603800 | 575 | -25 | -4.17 | 620 | 620 | 560 | 164836 |
| 1738344600 | 600 | -10 | -1.64 | 620 | 620 | 600 | 191 |
| 1738258200 | 610 | -2.5 | -0.41 | 605 | 610 | 605 | 2782 |
| 1738171800 | 612.5 | -7.5 | -1.21 | 612.5 | 612.5 | 612.5 | 2431 |
| 1738085400 | 620 | 20 | 3.33 | 615 | 620 | 615 | 75999 |
| 1737999000 | 600 | -15 | -2.44 | 595 | 625 | 595 | 32613 |
| 1737739800 | 615 | 0 | 0.00 | 595 | 615 | 595 | 7134 |
| 1737653400 | 615 | -5 | -0.81 | 615 | 615 | 615 | 43255 |
| 1737567000 | 620 | 5 | 0.81 | 610 | 620 | 610 | 6337 |
| 1737480600 | 615 | 17.5 | 2.93 | 615 | 615 | 615 | 13859 |
| 1737394200 | 597.5 | -2.5 | -0.42 | 610 | 610 | 597.5 | 4895 |
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
