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 | 4 | 0.696864111498 | 574 | 580 | 564 | 24622 | 572.66743022 | DE |
| 4 | -12 | -2.03389830508 | 590 | 604 | 564 | 59356 | 582.62894082 | DE |
| 12 | -60 | -9.40438871473 | 638 | 640 | 556 | 51474 | 589.05955796 | DE |
| 26 | -52 | -8.25396825397 | 630 | 652 | 556 | 46447 | 609.1605412 | DE |
| 52 | -62 | -9.6875 | 640 | 726 | 556 | 43512 | 625.71432849 | DE |
| 156 | -90 | -13.4730538922 | 668 | 900 | 556 | 23486 | 659.70831491 | DE |
| 260 | -422 | -42.2 | 1000 | 1000 | 496 | 18781 | 684.16032789 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 578 | 10 | 1.76 | 568 | 578 | 568 | 30045 |
| 1741887000 | 568 | -6 | -1.05 | 574 | 574 | 568 | 26977 |
| 1741800600 | 574 | 6 | 1.06 | 568 | 574 | 564 | 29787 |
| 1741714200 | 568 | -8 | -1.39 | 570 | 570 | 564 | 27264 |
| 1741627800 | 576 | -4 | -0.69 | 576 | 576 | 576 | 18271 |
| 1741368600 | 580 | 0 | 0.00 | 574 | 580 | 574 | 20809 |
| 1741282200 | 580 | -2 | -0.34 | 582 | 582 | 576 | 14344 |
| 1741195800 | 582 | -4 | -0.68 | 578 | 582 | 578 | 84315 |
| 1741109400 | 586 | -2 | -0.34 | 584 | 590 | 580 | 103141 |
| 1741023000 | 588 | 8 | 1.38 | 582 | 596 | 582 | 173547 |
| 1740763800 | 580 | 0 | 0.00 | 582 | 582 | 572 | 368982 |
| 1740677400 | 580 | -6 | -1.02 | 582 | 582 | 580 | 65070 |
| 1740591000 | 586 | 6 | 1.03 | 584 | 586 | 584 | 5091 |
| 1740504600 | 580 | -4 | -0.68 | 590 | 590 | 580 | 40932 |
| 1740418200 | 584 | -2 | -0.34 | 584 | 590 | 584 | 32285 |
| 1740159000 | 586 | 0 | 0.00 | 586 | 604 | 584 | 35531 |
| 1740072600 | 586 | 0 | 0.00 | 586 | 592 | 586 | 43712 |
| 1739986200 | 586 | -12 | -2.01 | 592 | 602 | 586 | 47722 |
| 1739899800 | 598 | 1 | 0.17 | 590 | 598 | 590 | 20707 |
| 1739813400 | 597 | -5 | -0.83 | 597 | 597 | 597 | 15306 |
| 1739554200 | 602 | 10 | 1.69 | 590 | 604 | 590 | 13333 |
| 1739467800 | 592 | 2 | 0.34 | 590 | 600 | 590 | 6030 |
| 1739381400 | 590 | -2 | -0.34 | 588 | 604 | 588 | 273391 |
| 1739295000 | 592 | 12 | 2.07 | 592 | 592 | 580 | 226937 |
| 1739208600 | 580 | -14 | -2.36 | 590 | 590 | 576 | 34036 |
| 1738949400 | 594 | 0 | 0.00 | 606 | 606 | 584 | 23813 |
| 1738863000 | 594 | 8 | 1.37 | 594 | 594 | 594 | 35668 |
| 1738776600 | 586 | 2 | 0.34 | 588 | 600 | 582 | 41274 |
| 1738690200 | 584 | 12 | 2.10 | 564 | 584 | 560 | 26895 |
| 1738603800 | 572 | 0 | 0.00 | 572 | 586 | 570 | 11920 |
| 1738344600 | 572 | 2 | 0.35 | 570 | 576 | 570 | 16974 |
| 1738258200 | 570 | 0 | 0.00 | 580 | 580 | 564 | 23518 |
| 1738171800 | 570 | 4 | 0.71 | 560 | 578 | 558 | 18446 |
| 1738085400 | 566 | -8 | -1.39 | 584 | 584 | 562 | 31265 |
| 1737999000 | 574 | 2 | 0.35 | 572 | 574 | 556 | 20584 |
| 1737739800 | 572 | -8 | -1.38 | 602 | 602 | 570 | 9733 |
| 1737653400 | 580 | -16 | -2.68 | 602 | 602 | 572 | 30543 |
| 1737567000 | 596 | 12 | 2.05 | 582 | 596 | 578 | 45282 |
| 1737480600 | 584 | -4 | -0.68 | 590 | 592 | 584 | 20989 |
| 1737394200 | 588 | -2 | -0.34 | 590 | 600 | 588 | 31865 |
| 1737135000 | 590 | -16 | -2.64 | 602 | 610 | 590 | 10217 |
| 1737048600 | 606 | 8 | 1.34 | 620 | 626 | 600 | 171157 |
| 1736962200 | 598 | 22 | 3.82 | 588 | 598 | 580 | 81465 |
| 1736875800 | 576 | -16 | -2.70 | 580 | 602 | 576 | 75148 |
| 1736789400 | 592 | -6 | -1.00 | 616 | 616 | 580 | 78119 |
| 1736530200 | 598 | 0 | 0.00 | 600 | 608 | 580 | 66144 |
| 1736443800 | 598 | -16 | -2.61 | 610 | 610 | 576 | 201084 |
| 1736357400 | 614 | -14 | -2.23 | 612 | 614 | 612 | 21621 |
| 1736271000 | 628 | 10 | 1.62 | 608 | 628 | 608 | 8465 |
| 1736184600 | 618 | 2 | 0.32 | 616 | 618 | 606 | 28647 |
| 1735925400 | 616 | -4 | -0.65 | 610 | 620 | 610 | 10375 |
| 1735839000 | 620 | -10 | -1.59 | 620 | 620 | 620 | 14273 |
| 1735666200 | 630 | 12 | 1.94 | 608 | 632 | 608 | 18089 |
| 1735579800 | 618 | -22 | -3.44 | 628 | 638 | 610 | 12328 |
| 1735320600 | 640 | 22 | 3.56 | 610 | 640 | 610 | 545 |
| 1735061400 | 618 | -10 | -1.59 | 612 | 618 | 612 | 622 |
| 1734975000 | 628 | 2 | 0.32 | 632 | 632 | 626 | 3037 |
| 1734715800 | 626 | -12 | -1.88 | 638 | 638 | 612 | 16391 |
| 1734629400 | 638 | 10 | 1.59 | 638 | 638 | 612 | 21242 |
| 1734543000 | 628 | -16 | -2.48 | 646 | 646 | 628 | 29358 |
| 1734456600 | 644 | 18 | 2.88 | 644 | 644 | 644 | 4148 |
| 1734370200 | 626 | -8 | -1.26 | 634 | 646 | 626 | 60638 |
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
