ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
277.587
-2.89
( -1.03% )
Updated: 11:17:09
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1719333000280.474-3.34-1.18282.206282.206280.474211
1719246600283.8182.81.00280.56283.818280.56181
1718987400281.01799-2.79-0.98282.247282.247280.3999994
1718901000283.8081.830.65280.901283.808280.901515
1718814600281.976-2-0.71282.73899282.73899280.8829954
1718728200283.982.710.96282.129283.98282.129124
1718641800281.272.510.90281.036281.27280.9989
1718382600278.75599-5-1.76283.416283.416278.75599912
1718296200283.754-4.27-1.48286.461286.461283.75495
1718209800288.0214.811.70282.5288.021282.5422
1718123400283.208-2.78-0.97285.66285.66283.20773
1718037000285.9860.480.17285.1285.986285.182
1717777800285.504-2.17-0.76286.701286.814285.216494
1717691400287.6770.520.18288288286.86399628
1717605000287.1610.760.27286.475287.161285.237212
1717518600286.398-2.39-0.83286.944286.944285.8952
1717432200288.7851.360.47288.806288.806287.166562
1717173000287.4270.50.17286.343287.427286.34399
1717086600286.9313.541.25280.419286.931280.419900
1717000200283.386-4.69-1.63286.671286.671282.6271235
1716913800288.072990.590.20287.657288.07299286.832331
1716827400287.4851.880.66285.35899287.485285.3589992
1716568200285.61.520.53282.919285.6282.919133
1716481800284.084-0.75-0.26284.18286.18599284.0841055
1716395400284.8380.260.09284.207285.112284.207392
1716309000284.57799-1.44-0.50284.67399285284.57799131
1716222600286.022.220.78284.645286.02284.64533
1715963400283.796-1.62-0.57283.563284.868283.019745
1715877000285.4140.60.21284.41285.414284.117115
1715790600284.812.730.97282.29284.81282.2991
1715704200282.084991.780.63280.767282.08499280.76773
1715617800280.309-0.36-0.13279.947280.309279.671231
1715358600280.673993.281.18277.05399280.67399277.05399541
1715272200277.3980.870.32277.398277.398277.3980
1715185800276.526-0.67-0.24276.526276.526276.5260
1715099400277.1932.670.97274.00099277.193274.00099778
1715013000274.5191.570.57272.56274.519272.56142
1714753800272.9542.711.00271.458272.954271.458124
1714667400270.243-0.38-0.14267.237270.491267.237171
1714494600270.622-0.92-0.34271.618271.618269.20299170
1714408200271.542.180.81269.41271.54269.2911005
1714149000269.3589931.13266.89299269.35899266.89299209
1714062600266.358-3.22-1.20267.58999267.58999266.25799969
1713976200269.58-0.54-0.20270.14999270.528269.487301
1713889800270.1162.811.05267.504270.116267.504573
1713803400267.3020.870.33266.81099267.302266.19261
1713544200266.42899-0.31-0.12264.658266.42899264.658686
1713457800266.738990.170.06266.50599266.73899265.98399716
1713371400266.57299-0.34-0.13266.687267.044265.973520
1713285000266.91-4.56-1.68267.771267.771266.772504
1713198600271.474-0.75-0.28271.034273.103270.98899512
1712939400272.225-0.57-0.21274.701274.701271.922400
1712853000272.79-0.07-0.03271.87099272.79271.87099270
1712766600272.86-0.41-0.15273.854273.854272.86522
1712680200273.266-0.71-0.26272.826273.791272.826110
1712593800273.982.040.75272.204273.98271.93251
1712334600271.93599-2.04-0.75271.192272.13299270.584991034
1712248200273.9790.620.22273.283273.979273.283555
1712161800273.363991.10.41271.98399273.36399271.163426
1712075400272.261-2.1-0.77275.161275.26799271.76299172
1711647000274.3630.40.14273.928275.594273.921304
1711560600273.9660.980.36272.289273.966272.289273
1711474200272.9862.160.80271.092272.986269.976229