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 | 37 | 1.25850340136 | 2940 | 3006 | 2882 | 20 | 2932.21428571 | DE |
| 4 | 44 | 1.50017047392 | 2933 | 3034 | 2721 | 24 | 2900.68487395 | DE |
| 12 | 66 | 2.26726210924 | 2911 | 3034 | 2615 | 19 | 2859.16034483 | DE |
| 26 | 365 | 13.9739663093 | 2612 | 3034 | 2512 | 20 | 2784.5 | DE |
| 52 | 517 | 21.0162601626 | 2460 | 3034 | 2280 | 24 | 2661.81363486 | DE |
| 156 | 611 | 25.8241758242 | 2366 | 3034 | 2250 | 23 | 2626.72447968 | DE |
| 260 | 611 | 25.8241758242 | 2366 | 3034 | 2250 | 23 | 2626.72447968 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 2918 | 6 | 0.21 | 2923 | 2927 | 2918 | 13 |
| 1732138020 | 2912 | -34 | -1.15 | 2965 | 2965 | 2882 | 54 |
| 1732051620 | 2946 | -45 | -1.50 | 3006 | 3006 | 2946 | 12 |
| 1731965220 | 2991 | 1 | 0.03 | 2925 | 2991 | 2925 | 13 |
| 1731705960 | 2990 | -4 | -0.13 | 2940 | 2990 | 2940 | 6 |
| 1731619560 | 2994 | -14 | -0.47 | 3000 | 3034 | 2994 | 46 |
| 1731533160 | 3008 | -9 | -0.30 | 2974 | 3013 | 2962 | 22 |
| 1731446820 | 3017 | 41 | 1.38 | 2969 | 3020 | 2969 | 23 |
| 1731360420 | 2976 | 43 | 1.47 | 2920 | 2985 | 2890 | 15 |
| 1731101220 | 2933 | 1 | 0.03 | 2910 | 2947 | 2909 | 16 |
| 1731014760 | 2932 | -61 | -2.04 | 2988 | 2991 | 2922 | 6 |
| 1730928360 | 2993 | 189 | 6.74 | 2866 | 3000 | 2866 | 32 |
| 1730841960 | 2804 | 1 | 0.04 | 2813 | 2813 | 2780 | 20 |
| 1730755560 | 2803 | 36 | 1.30 | 2723 | 2803 | 2721 | 19 |
| 1730496360 | 2767 | -4 | -0.14 | 2775 | 2786 | 2767 | 24 |
| 1730409960 | 2771 | -20 | -0.72 | 2770 | 2800 | 2766 | 38 |
| 1730323560 | 2791 | -68 | -2.38 | 2826 | 2833 | 2791 | 26 |
| 1730237160 | 2859 | -26 | -0.90 | 2875 | 2884 | 2847 | 42 |
| 1730150760 | 2885 | -15 | -0.52 | 2912 | 2916 | 2872 | 43 |
| 1729888020 | 2900 | -3 | -0.10 | 2933 | 2933 | 2889 | 6 |
| 1729801560 | 2903 | -44 | -1.49 | 2940 | 2961 | 2903 | 13 |
| 1729715160 | 2947 | 5 | 0.17 | 2947 | 2947 | 2918 | 9 |
| 1729628760 | 2942 | -17 | -0.57 | 2955 | 2955 | 2920 | 18 |
| 1729542360 | 2959 | 47 | 1.61 | 2944 | 2959 | 2944 | 2 |
| 1729283160 | 2912 | 20 | 0.69 | 2911 | 2912 | 2903 | 9 |
| 1729196760 | 2892 | 13 | 0.45 | 2865 | 2892 | 2865 | 28 |
| 1729110360 | 2879 | 32 | 1.12 | 2860 | 2879 | 2830 | 58 |
| 1729023960 | 2847 | -53 | -1.83 | 2894 | 2913 | 2842 | 11 |
| 1728937620 | 2900 | 37 | 1.29 | 2820 | 2900 | 2801 | 90 |
| 1728678360 | 2863 | 22 | 0.77 | 2852 | 2880 | 2852 | 15 |
| 1728591960 | 2841 | -13 | -0.46 | 2887 | 2887 | 2826 | 11 |
| 1728505560 | 2854 | 36 | 1.28 | 2853 | 2855 | 2851 | 22 |
| 1728419160 | 2818 | 38 | 1.37 | 2764 | 2818 | 2764 | 9 |
| 1728332760 | 2780 | 5 | 0.18 | 2771 | 2780 | 2742 | 6 |
| 1728073560 | 2775 | 18 | 0.65 | 2799 | 2799 | 2768 | 5 |
| 1727987220 | 2757 | -46 | -1.64 | 2800 | 2800 | 2757 | 5 |
| 1727900820 | 2803 | -63 | -2.20 | 2846 | 2858 | 2803 | 5 |
| 1727814420 | 2866 | 34 | 1.20 | 2841 | 2866 | 2821 | 16 |
| 1727728020 | 2832 | -32 | -1.12 | 2835 | 2835 | 2832 | 4 |
| 1727468760 | 2864 | 7 | 0.25 | 2839 | 2864 | 2835 | 9 |
| 1727382360 | 2857 | 56 | 2.00 | 2809 | 2857 | 2797 | 11 |
| 1727295960 | 2801 | 80 | 2.94 | 2787 | 2801 | 2776 | 9 |
| 1727209560 | 2721 | -12 | -0.44 | 2727 | 2790 | 2615 | 39 |
| 1727123160 | 2733 | 33 | 1.22 | 2725 | 2733 | 2707 | 29 |
| 1726864020 | 2700 | -23 | -0.84 | 2739 | 2742 | 2700 | 34 |
| 1726777560 | 2723 | -52 | -1.87 | 2763 | 2817 | 2723 | 28 |
| 1726691220 | 2775 | 6 | 0.22 | 2759 | 2783 | 2753 | 7 |
| 1726604760 | 2769 | -20 | -0.72 | 2799 | 2803 | 2769 | 27 |
| 1726518420 | 2789 | -44 | -1.55 | 2799 | 2827 | 2789 | 16 |
| 1726259160 | 2833 | 27 | 0.96 | 2814 | 2833 | 2779 | 26 |
| 1726172760 | 2806 | -24 | -0.85 | 2828 | 2850 | 2803 | 6 |
| 1726086360 | 2830 | 3 | 0.11 | 2822 | 2830 | 2822 | 12 |
| 1725999960 | 2827 | 1 | 0.04 | 2835 | 2841 | 2812 | 6 |
| 1725913620 | 2826 | 41 | 1.47 | 2822 | 2826 | 2788 | 14 |
| 1725654360 | 2785 | -37 | -1.31 | 2805 | 2830 | 2785 | 11 |
| 1725567960 | 2822 | -2 | -0.07 | 2842 | 2866 | 2822 | 9 |
| 1725481560 | 2824 | -14 | -0.49 | 2816 | 2847 | 2816 | 19 |
| 1725395160 | 2838 | -57 | -1.97 | 2868 | 2892 | 2837 | 18 |
| 1725308760 | 2895 | 37 | 1.29 | 2869 | 2895 | 2859 | 15 |
| 1725049560 | 2858 | -43 | -1.48 | 2911 | 2911 | 2858 | 3 |
| 1724963160 | 2901 | 63 | 2.22 | 2890 | 2901 | 2882 | 17 |
| 1724876820 | 2838 | 0 | 0.00 | 2838 | 2838 | 2838 | 0 |
| 1724790420 | 2838 | 5 | 0.18 | 2840 | 2844 | 2812 | 28 |
| 1724704020 | 2833 | 41 | 1.47 | 2822 | 2840 | 2822 | 12 |
| 1724444820 | 2792 | -63 | -2.21 | 2870 | 2870 | 2787 | 7 |
| 1724358420 | 2855 | -15 | -0.52 | 2865 | 2865 | 2855 | 17 |
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
