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 | -14 | -2.53164556962 | 553 | 553 | 530 | 521529 | 539.86560177 | DE |
| 4 | -56 | -9.41176470588 | 595 | 626 | 530 | 371789 | 558.34708568 | DE |
| 12 | -87 | -13.8977635783 | 626 | 664 | 530 | 257084 | 594.6410872 | DE |
| 26 | -25 | -4.43262411348 | 564 | 664 | 528 | 256630 | 594.0088463 | DE |
| 52 | -60.5 | -10.0917431193 | 599.5 | 664 | 473 | 280404 | 555.6461854 | DE |
| 156 | -335.5 | -38.3647798742 | 874.5 | 892.5 | 337.4 | 342042 | 553.81740925 | DE |
| 260 | -558 | -50.8659981768 | 1097 | 1317 | 337.4 | 310624 | 635.96726352 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 538 | -4 | -0.74 | 550 | 550 | 530 | 1050919 |
| 1732037400 | 542 | 5 | 0.93 | 539 | 543 | 533 | 226363 |
| 1731951000 | 537 | -9 | -1.65 | 546 | 547 | 532 | 427283 |
| 1731691800 | 546 | 6 | 1.11 | 540 | 551 | 538 | 430083 |
| 1731605400 | 540 | 0 | 0.00 | 553 | 553 | 538 | 472998 |
| 1731519000 | 540 | -4 | -0.74 | 547 | 549 | 536 | 426775 |
| 1731432600 | 544 | -17 | -3.03 | 574 | 574 | 544 | 259348 |
| 1731346200 | 561 | 1 | 0.18 | 570 | 570 | 559 | 116337 |
| 1731087000 | 560 | 9 | 1.63 | 550 | 563 | 550 | 258854 |
| 1731000600 | 551 | 9 | 1.66 | 554 | 554 | 544 | 140410 |
| 1730914200 | 542 | -6 | -1.09 | 558 | 561 | 540 | 398226 |
| 1730827800 | 548 | 0 | 0.00 | 547 | 556 | 545 | 287998 |
| 1730741400 | 548 | -9 | -1.62 | 550 | 560 | 548 | 139272 |
| 1730482200 | 557 | 4 | 0.72 | 549 | 560 | 546 | 220907 |
| 1730395800 | 553 | -39 | -6.59 | 589 | 589 | 550 | 601807 |
| 1730309400 | 592 | -20 | -3.27 | 608 | 626 | 591 | 515516 |
| 1730223000 | 612 | 12 | 2.00 | 602 | 612 | 599 | 177742 |
| 1730136600 | 600 | 14 | 2.39 | 600 | 600 | 588 | 791022 |
| 1729873800 | 586 | -5 | -0.85 | 591 | 591 | 583 | 295092 |
| 1729787400 | 591 | -2 | -0.34 | 595 | 599 | 590 | 198820 |
| 1729701000 | 593 | 2 | 0.34 | 599 | 599 | 586 | 976784 |
| 1729614600 | 591 | -1 | -0.17 | 591 | 594 | 580 | 233608 |
| 1729528200 | 592 | -15 | -2.47 | 607 | 609 | 592 | 159516 |
| 1729269000 | 607 | -5 | -0.82 | 622 | 622 | 605 | 133087 |
| 1729182600 | 612 | 1 | 0.16 | 614 | 619 | 610 | 171997 |
| 1729096200 | 611 | 5 | 0.83 | 608 | 622 | 608 | 420266 |
| 1729009800 | 606 | -14 | -2.26 | 610 | 625 | 603 | 638110 |
| 1728923400 | 620 | -6 | -0.96 | 614 | 628 | 613 | 59817 |
| 1728664200 | 626 | 2 | 0.32 | 624 | 630 | 624 | 54412 |
| 1728577800 | 624 | -6 | -0.95 | 617 | 628 | 617 | 88132 |
| 1728491400 | 630 | 7 | 1.12 | 638 | 638 | 625 | 72917 |
| 1728405000 | 623 | -7 | -1.11 | 642 | 642 | 621 | 104027 |
| 1728318600 | 630 | 2 | 0.32 | 631 | 631 | 622 | 77143 |
| 1728059400 | 628 | -8 | -1.26 | 637 | 642 | 628 | 104528 |
| 1727973000 | 636 | -3 | -0.47 | 640 | 643 | 632 | 77460 |
| 1727886600 | 639 | -16 | -2.44 | 646 | 647 | 639 | 114232 |
| 1727800200 | 655 | 5 | 0.77 | 647 | 663 | 646 | 103128 |
| 1727713800 | 650 | -11 | -1.66 | 657 | 657 | 644 | 238410 |
| 1727454600 | 661 | 13 | 2.01 | 662 | 662 | 649 | 266125 |
| 1727368200 | 648 | 9 | 1.41 | 635 | 653 | 635 | 118001 |
| 1727281800 | 639 | -10 | -1.54 | 638 | 659 | 638 | 165009 |
| 1727195400 | 649 | -4 | -0.61 | 650 | 654 | 645 | 429657 |
| 1727109000 | 653 | 5 | 0.77 | 648 | 654 | 645 | 148788 |
| 1726849800 | 648 | -10 | -1.52 | 650 | 659 | 647 | 460330 |
| 1726763400 | 658 | 10 | 1.54 | 651 | 658 | 651 | 226962 |
| 1726677000 | 648 | 4 | 0.62 | 640 | 648 | 640 | 114548 |
| 1726590600 | 644 | -6 | -0.92 | 651 | 654 | 643 | 131627 |
| 1726504200 | 650 | -13 | -1.96 | 661 | 664 | 650 | 143098 |
| 1726245000 | 663 | 16 | 2.47 | 647 | 663 | 647 | 147254 |
| 1726158600 | 647 | 8 | 1.25 | 638 | 651 | 638 | 142606 |
| 1726072200 | 639 | -13 | -1.99 | 654 | 654 | 635 | 265610 |
| 1725985800 | 652 | 11 | 1.72 | 626 | 654 | 626 | 139853 |
| 1725899400 | 641 | 0 | 0.00 | 645 | 645 | 632 | 110523 |
| 1725640200 | 641 | 3 | 0.47 | 632 | 643 | 632 | 166280 |
| 1725553800 | 638 | 14 | 2.24 | 620 | 645 | 615 | 254801 |
| 1725467400 | 624 | 13 | 2.13 | 600 | 626 | 600 | 168694 |
| 1725381000 | 611 | -8 | -1.29 | 621 | 621 | 606 | 155161 |
| 1725294600 | 619 | 2 | 0.32 | 604 | 623 | 604 | 78933 |
| 1725035400 | 617 | 9 | 1.48 | 612 | 625 | 612 | 310507 |
| 1724949000 | 608 | -13 | -2.09 | 626 | 627 | 606 | 156432 |
| 1724862600 | 621 | -10 | -1.58 | 622 | 630 | 621 | 105530 |
| 1724776200 | 631 | -7 | -1.10 | 624 | 641 | 624 | 179246 |
| 1724430600 | 638 | 11 | 1.75 | 629 | 638 | 626 | 179613 |
| 1724344200 | 627 | -3 | -0.48 | 615 | 632 | 615 | 207974 |
| 1724257800 | 630 | 9 | 1.45 | 621 | 630 | 617 | 263490 |
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
