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 | -1.59789 | -0.213210859147 | 749.44119 | 749.13412 | 741.37678 | 0 | 0 | FX |
| 4 | 1.68729 | 0.226130993705 | 746.15601 | 756.03516 | 740.12766 | 0 | 0 | FX |
| 12 | 18.33518 | 2.51336201714 | 729.50812 | 757.21982 | 729.182 | 0 | 0 | FX |
| 26 | 88.81426 | 13.4765320812 | 659.02904 | 757.21982 | 658.90755 | 0 | 0 | FX |
| 52 | 482.0136 | 181.324208695 | 265.8297 | 757.21982 | 265.79435 | 0 | 0 | FX |
| 156 | 674.358588 | 917.685556147 | 73.484712 | 757.21982 | 73.411393 | 0 | 0 | FX |
| 260 | 703.993983 | 1605.48448907 | 43.849317 | 757.21982 | 43.282593 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 748.31335 | 2 | 0.27 | 745.90659 | 748.9883 | 746.06267 | 0 |
| 1732579020 | 746.31448 | 1.3 | 0.17 | 743.08876 | 749.13412 | 741.37678 | 0 |
| 1732492620 | 745.01342 | 0 | 0.00 | 745.01342 | 745.01342 | 745.01342 | 0 |
| 1732406220 | 745.01342 | 0 | 0.00 | 745.01342 | 745.01342 | 745.01342 | 0 |
| 1732319820 | 745.01342 | -0.65 | -0.09 | 745.64781 | 747.10711 | 743.01472 | 0 |
| 1732233420 | 745.66542 | -1.11 | -0.15 | 747.03285 | 747.99417 | 744.98608 | 0 |
| 1732147020 | 746.77259 | -2.55 | -0.34 | 749.44119 | 748.53309 | 745.24075 | 0 |
| 1732060620 | 749.32393 | 3.38 | 0.45 | 745.90257 | 749.46282 | 744.41825 | 0 |
| 1731974220 | 745.94254 | 2.29 | 0.31 | 743.67898 | 746.76178 | 742.30533 | 0 |
| 1731887820 | 743.65269 | 1.61 | 0.22 | 742.04438 | 743.98677 | 742.04438 | 0 |
| 1731801420 | 742.04438 | 0 | 0.00 | 742.04438 | 746.84097 | 742.04438 | 0 |
| 1731715020 | 742.04438 | -3.11 | -0.42 | 745.07131 | 745.77181 | 741.76873 | 0 |
| 1731628620 | 745.15542 | 1.88 | 0.25 | 743.48652 | 745.90267 | 740.12766 | 0 |
| 1731542220 | 743.28042 | -1.85 | -0.25 | 745.12578 | 747.93962 | 742.7311 | 0 |
| 1731455820 | 745.12612 | -3.93 | -0.52 | 749.03743 | 747.9368 | 744.44033 | 0 |
| 1731369420 | 749.05854 | -4.23 | -0.56 | 753.33745 | 752.99867 | 745.03599 | 0 |
| 1731283020 | 753.2845 | 3.88 | 0.52 | 753.99472 | 754.92426 | 753.19714 | 0 |
| 1731196620 | 749.40812 | 0 | 0.00 | 749.40812 | 749.40812 | 749.40812 | 0 |
| 1731110220 | 749.40812 | -3.11 | -0.41 | 752.3526 | 752.47194 | 746.97227 | 0 |
| 1731023820 | 752.5205 | 7.91 | 1.06 | 744.48619 | 754.08827 | 746.36978 | 0 |
| 1730937420 | 744.61278 | -11.26 | -1.49 | 755.79211 | 747.41271 | 742.93102 | 0 |
| 1730851020 | 755.87553 | 3.63 | 0.48 | 752.21615 | 756.03516 | 752.23137 | 0 |
| 1730764620 | 752.24236 | 3.59 | 0.48 | 748.71813 | 754.03847 | 749.82404 | 0 |
| 1730678220 | 748.65563 | -0.24 | -0.03 | 748.89788 | 749.18461 | 747.10426 | 0 |
| 1730591820 | 748.89788 | 5.35 | 0.72 | 743.54878 | 748.89788 | 743.54878 | 0 |
| 1730505420 | 743.54878 | -6.8 | -0.91 | 750.31978 | 749.69446 | 743.54878 | 0 |
| 1730419020 | 750.34452 | 2.6 | 0.35 | 747.66729 | 751.18002 | 747.37066 | 0 |
| 1730332620 | 747.74362 | 1.51 | 0.20 | 746.15601 | 748.33828 | 744.87615 | 0 |
| 1730246220 | 746.23676 | -0.4 | -0.05 | 746.6614 | 746.73741 | 744.53243 | 0 |
| 1730159820 | 746.63586 | 0.19 | 0.03 | 746.39679 | 747.69779 | 744.05238 | 0 |
| 1730073420 | 746.44903 | 1.2 | 0.16 | 745.24584 | 748.78389 | 745.24584 | 0 |
| 1729986960 | 745.24584 | 0 | 0.00 | 745.24584 | 745.24584 | 745.24584 | 0 |
| 1729900620 | 745.24584 | -1.73 | -0.23 | 747.15645 | 749.29308 | 744.73526 | 0 |
| 1729814220 | 746.97098 | 3 | 0.40 | 744.07634 | 747.57413 | 743.81689 | 0 |
| 1729727820 | 743.97201 | -3.38 | -0.45 | 747.27565 | 748.199 | 743.28411 | 0 |
| 1729641420 | 747.35097 | 0.64 | 0.09 | 746.78105 | 748.34916 | 746.87518 | 0 |
| 1729555020 | 746.7098 | -0.32 | -0.04 | 747.06294 | 749.70552 | 746.47421 | 0 |
| 1729468620 | 747.03146 | 0.08 | 0.01 | 746.95277 | 748.76691 | 746.14058 | 0 |
| 1729382220 | 746.95277 | -1.04 | -0.14 | 747.99312 | 747.99312 | 746.95277 | 0 |
| 1729295820 | 747.99312 | 1.71 | 0.23 | 746.28952 | 752.54889 | 746.30363 | 0 |
| 1729209420 | 746.28725 | -0.11 | -0.01 | 746.39842 | 747.19766 | 745.40783 | 0 |
| 1729123020 | 746.39369 | -1.54 | -0.21 | 747.85092 | 749.1702 | 745.79864 | 0 |
| 1729036620 | 747.93116 | -1.28 | -0.17 | 749.16433 | 749.26956 | 745.71608 | 0 |
| 1728950220 | 749.21117 | 2.94 | 0.39 | 746.77957 | 750.30595 | 744.63329 | 0 |
| 1728863820 | 746.27504 | -0.82 | -0.11 | 747.09886 | 747.09886 | 746.18361 | 0 |
| 1728777420 | 747.09886 | 0 | 0.00 | 747.09886 | 747.09886 | 747.09886 | 0 |
| 1728691020 | 747.09886 | 0.65 | 0.09 | 746.39634 | 747.54597 | 745.65922 | 0 |
| 1728604620 | 746.44826 | 0.83 | 0.11 | 745.63534 | 746.96787 | 744.23221 | 0 |
| 1728518220 | 745.62216 | -1.34 | -0.18 | 746.87699 | 748.02406 | 745.08631 | 0 |
| 1728431820 | 746.96052 | -0.58 | -0.08 | 747.59416 | 748.58926 | 746.47947 | 0 |
| 1728345420 | 747.54251 | -1 | -0.13 | 748.67833 | 749.16771 | 743.75099 | 0 |
| 1728259020 | 748.53974 | 0.08 | 0.01 | 748.46132 | 750.16415 | 748.14779 | 0 |
| 1728172620 | 748.46132 | 0 | 0.00 | 748.46132 | 748.46132 | 748.46132 | 0 |
| 1728086220 | 748.46132 | -1 | -0.13 | 749.35363 | 750.38737 | 743.93178 | 0 |
| 1727999820 | 749.46499 | -1.47 | -0.20 | 750.92982 | 749.87669 | 747.67105 | 0 |
| 1727913420 | 750.93545 | -1.64 | -0.22 | 752.76367 | 753.70737 | 750.30559 | 0 |
| 1727827020 | 752.57143 | -1.27 | -0.17 | 753.83098 | 754.46116 | 751.71423 | 0 |
| 1727740620 | 753.8423 | -0.33 | -0.04 | 754.10542 | 757.21982 | 753.31537 | 0 |
| 1727654220 | 754.17397 | -0.23 | -0.03 | 754.40344 | 754.50898 | 753.75233 | 0 |
| 1727567760 | 754.40344 | 0 | 0.00 | 754.40344 | 754.40344 | 754.40344 | 0 |
| 1727481360 | 754.40344 | 1.02 | 0.14 | 753.39003 | 756.98971 | 752.00422 | 0 |
| 1727395020 | 753.37849 | 2.46 | 0.33 | 750.82189 | 754.80304 | 751.79694 | 0 |
| 1727308620 | 750.91481 | -1.74 | -0.23 | 752.68034 | 753.21372 | 749.60461 | 0 |
| 1727222220 | 752.65373 | 4.93 | 0.66 | 747.80538 | 753.59815 | 747.45227 | 0 |
| 1727135820 | 747.7225 | 1.91 | 0.26 | 745.808 | 748.52495 | 744.0762 | 0 |
| 1727049420 | 745.808 | 1.15 | 0.15 | 744.65513 | 745.90638 | 744.77136 | 0 |
| 1726963020 | 744.65513 | 0 | 0.00 | 744.65513 | 745.676 | 744.65513 | 0 |
| 1726876620 | 744.65513 | -0.22 | -0.03 | 744.90749 | 747.04413 | 743.99084 | 0 |
| 1726790220 | 744.87539 | 2.43 | 0.33 | 742.26872 | 745.7678 | 742.70561 | 0 |
| 1726703820 | 742.44751 | 0.7 | 0.09 | 741.73957 | 746.80013 | 742.02514 | 0 |
| 1726617420 | 741.74328 | 0.5 | 0.07 | 741.30054 | 743.02048 | 740.60199 | 0 |
| 1726531020 | 741.24733 | 1.21 | 0.16 | 740.07333 | 742.44745 | 740.03239 | 0 |
| 1726444620 | 740.03989 | 2.07 | 0.28 | 740.31776 | 740.82774 | 739.62348 | 0 |
| 1726358220 | 737.96741 | 0 | 0.00 | 737.96741 | 737.96741 | 737.96741 | 0 |
| 1726271820 | 737.96741 | -0.1 | -0.01 | 737.98959 | 739.88702 | 736.33809 | 0 |
| 1726185420 | 738.06972 | 3.95 | 0.54 | 734.09967 | 738.10868 | 733.46162 | 0 |
| 1726099020 | 734.12057 | 0.16 | 0.02 | 734.19237 | 736.17845 | 733.21262 | 0 |
| 1726012620 | 733.9568 | 0.6 | 0.08 | 733.36226 | 734.27721 | 732.91843 | 0 |
| 1725926220 | 733.35595 | 0.26 | 0.04 | 733.07762 | 734.17244 | 731.40666 | 0 |
| 1725839820 | 733.09791 | -0.42 | -0.06 | 733.51414 | 733.89525 | 733.02689 | 0 |
| 1725753420 | 733.51414 | 0.66 | 0.09 | 732.85509 | 733.51414 | 732.85509 | 0 |
| 1725667020 | 732.85509 | -0.89 | -0.12 | 733.76689 | 736.38327 | 731.76318 | 0 |
| 1725580620 | 733.74122 | 2.43 | 0.33 | 731.30315 | 737.37573 | 731.44566 | 0 |
| 1725494220 | 731.3121 | 1.73 | 0.24 | 729.50812 | 732.41243 | 729.182 | 0 |
| 1725407820 | 729.58116 | 0.64 | 0.09 | 728.81949 | 730.08866 | 727.38754 | 0 |
| 1725321420 | 728.93831 | 1.96 | 0.27 | 729.82247 | 729.72983 | 727.35319 | 0 |
| 1725235020 | 726.978 | 0 | 0.00 | 726.978 | 726.978 | 726.978 | 0 |
| 1725148620 | 726.978 | 0 | 0.00 | 726.978 | 726.978 | 726.978 | 0 |
| 1725062220 | 726.978 | -2.37 | -0.33 | 729.31557 | 730.17051 | 726.978 | 0 |
| 1724975820 | 729.35033 | 1.64 | 0.23 | 727.66042 | 729.79535 | 727.675 | 0 |
| 1724889420 | 727.70698 | -1.29 | -0.18 | 728.9542 | 729.27322 | 726.8628 | 0 |
| 1724803020 | 729.00094 | 0.73 | 0.10 | 728.16586 | 729.42416 | 727.29468 | 0 |
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
