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 | -8.5 | -3.11926605505 | 272.5 | 286.5 | 259 | 493471 | 274.21547505 | DE |
| 4 | -56 | -17.5 | 320 | 324 | 240.5 | 1315818 | 279.34311008 | DE |
| 12 | -97 | -26.8698060942 | 361 | 414 | 240.5 | 921332 | 320.46017947 | DE |
| 26 | -146 | -35.6097560976 | 410 | 508 | 240.5 | 978761 | 375.89699074 | DE |
| 52 | -596 | -69.3023255814 | 860 | 994 | 240.5 | 881038 | 464.09787731 | DE |
| 156 | -991 | -78.9641434263 | 1255 | 1390 | 240.5 | 498753 | 679.29627989 | DE |
| 260 | -297 | -52.9411764706 | 561 | 1635 | 240.5 | 409890 | 792.90595664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 264 | -14.5 | -5.21 | 270 | 277 | 259 | 923382 |
| 1744821000 | 278.5 | 1 | 0.36 | 277 | 280 | 272.5 | 656147 |
| 1744734600 | 277.5 | 0.5 | 0.18 | 274.5 | 285 | 272.5 | 291014 |
| 1744648200 | 277 | 10.5 | 3.94 | 265.5 | 285.5 | 265.5 | 297704 |
| 1744389000 | 266.5 | -5.5 | -2.02 | 280 | 280 | 266.5 | 343217 |
| 1744302600 | 272 | 13.5 | 5.22 | 272.5 | 286.5 | 270 | 879271 |
| 1744216200 | 258.5 | -11 | -4.08 | 267.5 | 267.5 | 250.5 | 2773279 |
| 1744129800 | 269.5 | -9.5 | -3.41 | 277 | 293 | 268.5 | 4718653 |
| 1744043400 | 279 | 15.75 | 5.98 | 249 | 295 | 240.5 | 1305678 |
| 1743784200 | 263.25 | -31.75 | -10.76 | 290 | 299.25 | 262.5 | 2601730 |
| 1743697800 | 295 | -7 | -2.32 | 296.5 | 301.5 | 290.5 | 1902774 |
| 1743611400 | 302 | 18.5 | 6.53 | 286 | 305 | 283 | 1542283 |
| 1743525000 | 283.5 | 8.5 | 3.09 | 280 | 295.5 | 278 | 1497833 |
| 1743438600 | 275 | -35 | -11.29 | 310 | 311 | 275 | 1535486 |
| 1743183000 | 310 | 3 | 0.98 | 312 | 313 | 305 | 982162 |
| 1743096600 | 307 | 0 | 0.00 | 304 | 313 | 304 | 600642 |
| 1743010200 | 307 | 1 | 0.33 | 308 | 312 | 303 | 496187 |
| 1742923800 | 306 | -3 | -0.97 | 324 | 324 | 303 | 331532 |
| 1742837400 | 309 | 2 | 0.65 | 302 | 315 | 302 | 632838 |
| 1742578200 | 307 | -6 | -1.92 | 314 | 314 | 302 | 327557 |
| 1742491800 | 313 | -4 | -1.26 | 320 | 322 | 312 | 1314453 |
| 1742405400 | 317 | -5 | -1.55 | 329 | 329 | 313 | 278623 |
| 1742319000 | 322 | 11 | 3.54 | 310 | 325 | 310 | 1356548 |
| 1742232600 | 311 | -2 | -0.64 | 314 | 323 | 310 | 540965 |
| 1741973400 | 313 | -1 | -0.32 | 314 | 318 | 313 | 288409 |
| 1741887000 | 314 | 2 | 0.64 | 320 | 322 | 311 | 485751 |
| 1741800600 | 312 | 2 | 0.65 | 317 | 319 | 308 | 338275 |
| 1741714200 | 310 | -10 | -3.13 | 320 | 323 | 310 | 389820 |
| 1741627800 | 320 | -10 | -3.03 | 329 | 334 | 315 | 378685 |
| 1741368600 | 330 | 6 | 1.85 | 320 | 330 | 317 | 456163 |
| 1741282200 | 324 | -5 | -1.52 | 334 | 334 | 323 | 253343 |
| 1741195800 | 329 | 7 | 2.17 | 315 | 334 | 315 | 542403 |
| 1741109400 | 322 | -13 | -3.88 | 330 | 335 | 314 | 2101886 |
| 1741023000 | 335 | -19 | -5.37 | 356 | 356 | 335 | 729492 |
| 1740763800 | 354 | -2 | -0.56 | 359 | 360 | 346 | 690971 |
| 1740677400 | 356 | -30 | -7.77 | 387 | 387 | 356 | 651179 |
| 1740591000 | 386 | 2 | 0.52 | 389 | 394 | 384 | 490251 |
| 1740504600 | 384 | -5 | -1.29 | 390 | 391 | 379 | 1080689 |
| 1740418200 | 389 | -10 | -2.51 | 400 | 402 | 387 | 557688 |
| 1740159000 | 399 | -1 | -0.25 | 400 | 414 | 396 | 1005830 |
| 1740072600 | 400 | 5 | 1.27 | 393 | 407 | 393 | 896521 |
| 1739986200 | 395 | 7 | 1.80 | 383 | 398 | 383 | 842699 |
| 1739899800 | 388 | 13 | 3.47 | 385 | 388 | 372 | 424025 |
| 1739813400 | 375 | 3 | 0.81 | 385 | 385 | 370 | 270956 |
| 1739554200 | 372 | -1 | -0.27 | 387 | 387 | 369 | 192819 |
| 1739467800 | 373 | 10 | 2.75 | 367 | 373 | 362 | 367665 |
| 1739381400 | 363 | -11 | -2.94 | 374 | 383 | 363 | 193382 |
| 1739295000 | 374 | -18 | -4.59 | 395 | 395 | 370 | 477224 |
| 1739208600 | 392 | 9 | 2.35 | 380 | 394 | 380 | 291841 |
| 1738949400 | 383 | -11 | -2.79 | 392 | 396 | 377 | 495448 |
| 1738863000 | 394 | 8 | 2.07 | 388 | 401 | 388 | 689317 |
| 1738776600 | 386 | 11 | 2.93 | 376 | 390 | 373 | 509248 |
| 1738690200 | 375 | 13 | 3.59 | 375 | 391 | 343 | 2008688 |
| 1738603800 | 362 | -24 | -6.22 | 370 | 375 | 355 | 562446 |
| 1738344600 | 386 | 8 | 2.12 | 376 | 386 | 371 | 304260 |
| 1738258200 | 378 | 26 | 7.39 | 359 | 378 | 356 | 457513 |
| 1738171800 | 352 | -4 | -1.12 | 355 | 362 | 348 | 485731 |
| 1738085400 | 356 | -3 | -0.84 | 365 | 366 | 354 | 435563 |
| 1737999000 | 359 | -10 | -2.71 | 380 | 380 | 353 | 905410 |
| 1737739800 | 369 | 11 | 3.07 | 352 | 372 | 352 | 4554768 |
| 1737653400 | 358 | -3 | -0.83 | 361 | 377 | 350 | 586577 |
| 1737567000 | 361 | -7 | -1.90 | 372 | 375 | 358 | 651097 |
| 1737480600 | 368 | -19 | -4.91 | 390 | 390 | 366 | 842167 |
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
