We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 61 | 3.8125 | 1600 | 1676 | 1525.6 | 677362 | 1578.95250551 | DE |
| 4 | 256 | 18.2206405694 | 1405 | 1711.4 | 1399 | 885708 | 1587.1246329 | DE |
| 12 | 466 | 38.9958158996 | 1195 | 1711.4 | 1167.4 | 753419 | 1412.24542915 | DE |
| 26 | 752.6 | 82.8489652136 | 908.4 | 1711.4 | 906.9 | 742320 | 1290.51903494 | DE |
| 52 | 1055.3 | 174.228165759 | 605.7 | 1711.4 | 587.8 | 669352 | 1093.03929231 | DE |
| 156 | 1008 | 154.364471669 | 653 | 1711.4 | 508.4 | 649924 | 820.96021886 | DE |
| 260 | 1069.4 | 180.76402975 | 591.6 | 1711.4 | 375.75 | 695520 | 711.11464319 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782750600 | 1612 | 18 | 1.13 | 1581 | 1615.4 | 1553.8 | 595189 |
| 1782491400 | 1594 | 0 | 0.00 | 1594 | 1594 | 1594 | 0 |
| 1782405000 | 1594 | 40.2 | 2.59 | 1620 | 1636 | 1565 | 714417 |
| 1782318600 | 1553.8 | -7 | -0.45 | 1581 | 1585 | 1525.6 | 582354 |
| 1782232200 | 1560.8 | -95 | -5.74 | 1600 | 1608.8 | 1552.8 | 841790 |
| 1782145800 | 1655.8 | -0.6 | -0.04 | 1660 | 1711.4 | 1655.8 | 819297 |
| 1781886600 | 1656.4 | 0 | 0.00 | 1656.4 | 1656.4 | 1656.4 | 0 |
| 1781800200 | 1656.4 | 0 | 0.00 | 1656.4 | 1656.4 | 1656.4 | 0 |
| 1781713800 | 1656.4 | 65.2 | 4.10 | 1594.6 | 1658.6 | 1591.8 | 879818 |
| 1781627400 | 1591.2 | -31 | -1.91 | 1629.6 | 1632.8 | 1585.2 | 616565 |
| 1781541000 | 1622.2 | -7.4 | -0.45 | 1668 | 1669 | 1605.6 | 763162 |
| 1781281800 | 1629.6 | 53.6 | 3.40 | 1612 | 1629.6 | 1574.2 | 1014928 |
| 1781195400 | 1576 | 68.8 | 4.56 | 1514.6 | 1586 | 1514.6 | 740892 |
| 1781109000 | 1507.2 | -7.4 | -0.49 | 1500.2 | 1567.2 | 1487.2 | 942585 |
| 1781022600 | 1514.6 | 0 | 0.00 | 1514.6 | 1514.6 | 1514.6 | 0 |
| 1780936200 | 1514.6 | 52.4 | 3.58 | 1400.6 | 1532.6 | 1399 | 840744 |
| 1780677000 | 1462.2 | -35.8 | -2.39 | 1468 | 1475 | 1444.8 | 665378 |
| 1780590600 | 1498 | 12.8 | 0.86 | 1480 | 1499 | 1437.6 | 756688 |
| 1780504200 | 1485.2 | 23.4 | 1.60 | 1496 | 1496 | 1454.6 | 785035 |
| 1780417800 | 1461.8 | 67.8 | 4.86 | 1405 | 1465.2 | 1401 | 606205 |
| 1780331400 | 1394 | 9.2 | 0.66 | 1387 | 1394.4 | 1360.6 | 501411 |
| 1780072200 | 1384.8 | -6.2 | -0.45 | 1385 | 1420.6 | 1376 | 1216681 |
| 1779985800 | 1391 | 14.6 | 1.06 | 1378.4 | 1395 | 1358.8 | 390747 |
| 1779899400 | 1376.4 | -13.4 | -0.96 | 1397.2 | 1431.2 | 1359.4 | 626063 |
| 1779813000 | 1389.8 | -40.8 | -2.85 | 1426 | 1428.4 | 1388.8 | 600828 |
| 1779726600 | 1430.6 | 21.6 | 1.53 | 1433.8 | 1437 | 1411.2 | 323447 |
| 1779467400 | 1409 | 63.8 | 4.74 | 1375 | 1412.6 | 1369.6 | 680229 |
| 1779381000 | 1345.2 | 12.2 | 0.92 | 1321.2 | 1361.2 | 1318.8 | 644698 |
| 1779294600 | 1333 | 84 | 6.73 | 1274 | 1337 | 1269.2 | 722132 |
| 1779208200 | 1249 | -15.4 | -1.22 | 1254 | 1279.8 | 1243.2 | 562705 |
| 1779121800 | 1264.4 | -42.2 | -3.23 | 1284.8 | 1313.2 | 1259.4 | 534327 |
| 1778862600 | 1306.6 | -60.4 | -4.42 | 1338.2 | 1339.4 | 1279.4 | 774845 |
| 1778776200 | 1367 | 40 | 3.01 | 1342 | 1371.6 | 1330.2 | 464468 |
| 1778689800 | 1327 | 61.2 | 4.83 | 1299.6 | 1327 | 1292.2 | 538129 |
| 1778603400 | 1265.8 | -39.8 | -3.05 | 1300 | 1307.4 | 1263.8 | 564914 |
| 1778517000 | 1305.6 | -13.8 | -1.05 | 1325 | 1344.4 | 1291.8 | 624911 |
| 1778257800 | 1319.4 | 19.4 | 1.49 | 1300 | 1329.2 | 1286.4 | 580961 |
| 1778171400 | 1300 | -5 | -0.38 | 1316 | 1332.6 | 1292.6 | 702028 |
| 1778085000 | 1305 | 117.6 | 9.90 | 1248.8 | 1306.2 | 1248 | 966744 |
| 1777998600 | 1187.4 | 0 | 0.00 | 1187.4 | 1187.4 | 1187.4 | 0 |
| 1777912200 | 1187.4 | -35 | -2.86 | 1228.8 | 1230 | 1180 | 653592 |
| 1777566600 | 1222.4 | 29.8 | 2.50 | 1182 | 1222.4 | 1179 | 672103 |
| 1777480200 | 1192.6 | -20 | -1.65 | 1189.4 | 1194.6 | 1176.4 | 418252 |
| 1777393800 | 1212.6 | 0 | 0.00 | 1212.6 | 1212.6 | 1212.6 | 0 |
| 1777307400 | 1212.6 | -37 | -2.96 | 1246 | 1255.2 | 1206 | 531691 |
| 1777048200 | 1249.6 | 25.8 | 2.11 | 1217.2 | 1262.4 | 1214 | 718417 |
| 1776961800 | 1223.8 | -26 | -2.08 | 1220.8 | 1240 | 1205.6 | 545907 |
| 1776875400 | 1249.8 | 12.8 | 1.03 | 1250.6 | 1260.2 | 1239.8 | 441390 |
| 1776789000 | 1237 | -8 | -0.64 | 1264.8 | 1268.6 | 1231 | 425954 |
| 1776702600 | 1245 | 1 | 0.08 | 1228 | 1248.8 | 1221 | 501921 |
| 1776443400 | 1244 | 21.4 | 1.75 | 1201 | 1248 | 1201 | 915611 |
| 1776357000 | 1222.6 | -7.4 | -0.60 | 1262.8 | 1268 | 1199.4 | 733046 |
| 1776270600 | 1230 | -54.2 | -4.22 | 1290 | 1307.2 | 1219 | 1032893 |
| 1776184200 | 1284.2 | 24.4 | 1.94 | 1280 | 1298.8 | 1268.6 | 821987 |
| 1776097800 | 1259.8 | 25 | 2.02 | 1257 | 1265.6 | 1246.6 | 483128 |
| 1775838600 | 1234.8 | 0 | 0.00 | 1234.8 | 1234.8 | 1234.8 | 0 |
| 1775752200 | 1234.8 | 121 | 10.86 | 1207 | 1234.8 | 1194 | 844542 |
| 1775665800 | 1113.8 | 0 | 0.00 | 1113.8 | 1113.8 | 1113.8 | 0 |
| 1775579400 | 1113.8 | -47.2 | -4.07 | 1123.4 | 1139.8 | 1100.2 | 747131 |
| 1775147400 | 1161 | -26.6 | -2.24 | 1137 | 1174 | 1126.6 | 647486 |
| 1775061000 | 1187.6 | 68.4 | 6.11 | 1159 | 1190 | 1143.4 | 741501 |
| 1774974600 | 1119.2 | 7.2 | 0.65 | 1101 | 1126.8 | 1080.2 | 874917 |
| 1774888200 | 1112 | -34.4 | -3.00 | 1136.4 | 1155.4 | 1096.2 | 735589 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
