We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 28 | 9.39597315436 | 298 | 330 | 298 | 533359 | 310.36880975 | DE |
| 4 | -4 | -1.21212121212 | 330 | 338 | 294 | 271916 | 317.57986203 | DE |
| 12 | -24 | -6.85714285714 | 350 | 380 | 294 | 180359 | 337.80442137 | DE |
| 26 | 102 | 45.5357142857 | 224 | 382 | 224 | 204083 | 305.71768726 | DE |
| 52 | 176 | 117.333333333 | 150 | 382 | 148 | 197733 | 258.1799025 | DE |
| 156 | 223.5 | 218.048780488 | 102.5 | 382 | 28 | 73799 | 244.88675698 | DE |
| 260 | 231.5 | 244.973544974 | 94.5 | 382 | 28 | 305601 | 151.25266918 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 324 | 12 | 3.85 | 312 | 330 | 312 | 77369 |
| 1732037400 | 312 | 4 | 1.30 | 310 | 312 | 304 | 1563791 |
| 1731951000 | 308 | 2 | 0.65 | 298 | 310 | 298 | 473944 |
| 1731691800 | 306 | 4 | 1.32 | 302 | 306 | 302 | 533552 |
| 1731605400 | 302 | -4 | -1.31 | 298 | 302 | 298 | 18139 |
| 1731519000 | 306 | -2 | -0.65 | 300 | 310 | 294 | 93673 |
| 1731432600 | 308 | 2 | 0.65 | 314 | 318 | 308 | 81575 |
| 1731346200 | 306 | -12 | -3.77 | 320 | 320 | 306 | 287424 |
| 1731087000 | 318 | -2 | -0.63 | 320 | 320 | 314 | 109507 |
| 1731000600 | 320 | 2 | 0.63 | 320 | 320 | 316 | 88021 |
| 1730914200 | 318 | 6 | 1.92 | 310 | 320 | 310 | 19923 |
| 1730827800 | 312 | -16 | -4.88 | 330 | 330 | 312 | 53423 |
| 1730741400 | 328 | 0 | 0.00 | 330 | 330 | 324 | 31662 |
| 1730482200 | 328 | -4 | -1.20 | 336 | 336 | 328 | 568031 |
| 1730395800 | 332 | 2 | 0.61 | 336 | 336 | 332 | 345609 |
| 1730309400 | 330 | 0 | 0.00 | 328 | 332 | 328 | 168068 |
| 1730223000 | 330 | 4 | 1.23 | 322 | 334 | 322 | 129370 |
| 1730136600 | 326 | -2 | -0.61 | 336 | 336 | 326 | 64411 |
| 1729873800 | 328 | -2 | -0.61 | 330 | 330 | 326 | 45294 |
| 1729787400 | 330 | -2 | -0.60 | 330 | 338 | 330 | 685537 |
| 1729701000 | 332 | -2 | -0.60 | 334 | 334 | 330 | 27803 |
| 1729614600 | 334 | -22 | -6.18 | 356 | 356 | 334 | 133962 |
| 1729528200 | 356 | 0 | 0.00 | 356 | 356 | 352 | 34179 |
| 1729269000 | 356 | 2 | 0.56 | 358 | 358 | 354 | 134065 |
| 1729182600 | 354 | -6 | -1.67 | 354 | 356 | 354 | 8122 |
| 1729096200 | 360 | -2 | -0.55 | 364 | 364 | 358 | 163347 |
| 1729009800 | 362 | -2 | -0.55 | 358 | 364 | 356 | 207423 |
| 1728923400 | 364 | 8 | 2.25 | 360 | 370 | 354 | 322788 |
| 1728664200 | 356 | -2 | -0.56 | 350 | 362 | 350 | 123919 |
| 1728577800 | 358 | 8 | 2.29 | 360 | 360 | 350 | 37149 |
| 1728491400 | 350 | -4 | -1.13 | 356 | 356 | 350 | 51825 |
| 1728405000 | 354 | -6 | -1.67 | 362 | 362 | 350 | 79680 |
| 1728318600 | 360 | -2 | -0.55 | 362 | 362 | 360 | 4856 |
| 1728059400 | 362 | 2 | 0.56 | 368 | 370 | 362 | 131952 |
| 1727973000 | 360 | 2 | 0.56 | 362 | 368 | 356 | 208542 |
| 1727886600 | 358 | -2 | -0.56 | 364 | 364 | 356 | 14464 |
| 1727800200 | 360 | -4 | -1.10 | 362 | 364 | 356 | 48746 |
| 1727713800 | 364 | -6 | -1.62 | 362 | 380 | 362 | 41624 |
| 1727454600 | 370 | -2 | -0.54 | 378 | 378 | 364 | 42975 |
| 1727368200 | 372 | 10 | 2.76 | 370 | 372 | 364 | 123713 |
| 1727281800 | 362 | -4 | -1.09 | 364 | 366 | 362 | 776066 |
| 1727195400 | 366 | 4 | 1.10 | 366 | 366 | 362 | 44237 |
| 1727109000 | 362 | -2 | -0.55 | 370 | 370 | 362 | 30126 |
| 1726849800 | 364 | 0 | 0.00 | 364 | 366 | 362 | 710527 |
| 1726763400 | 364 | 6 | 1.68 | 366 | 366 | 348 | 780347 |
| 1726677000 | 358 | 28 | 8.48 | 342 | 360 | 332 | 276695 |
| 1726590600 | 330 | 0 | 0.00 | 338 | 344 | 330 | 75977 |
| 1726504200 | 330 | -8 | -2.37 | 340 | 340 | 324 | 145586 |
| 1726245000 | 338 | 6 | 1.81 | 326 | 338 | 326 | 2367 |
| 1726158600 | 332 | 2 | 0.61 | 332 | 332 | 330 | 36102 |
| 1726072200 | 330 | -4 | -1.20 | 334 | 334 | 324 | 89371 |
| 1725985800 | 334 | 0 | 0.00 | 336 | 336 | 334 | 179121 |
| 1725899400 | 334 | -8 | -2.34 | 340 | 344 | 334 | 4027 |
| 1725640200 | 342 | -8 | -2.29 | 352 | 352 | 340 | 168325 |
| 1725553800 | 350 | 2 | 0.57 | 350 | 354 | 350 | 1507 |
| 1725467400 | 348 | -10 | -2.79 | 350 | 360 | 348 | 15526 |
| 1725381000 | 358 | 10 | 2.87 | 350 | 358 | 350 | 47663 |
| 1725294600 | 348 | -8 | -2.25 | 358 | 358 | 348 | 100285 |
| 1725035400 | 356 | 2 | 0.56 | 348 | 356 | 348 | 13856 |
| 1724949000 | 354 | 8 | 2.31 | 350 | 354 | 350 | 1047 |
| 1724862600 | 346 | 0 | 0.00 | 346 | 350 | 344 | 10405 |
| 1724776200 | 346 | 2 | 0.58 | 344 | 346 | 340 | 15220 |
| 1724430600 | 344 | -10 | -2.82 | 354 | 354 | 344 | 85014 |
| 1724344200 | 354 | 2 | 0.57 | 358 | 358 | 354 | 46912 |
| 1724257800 | 352 | -2 | -0.56 | 362 | 362 | 352 | 54055 |
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
