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 | 102 | 13.9726027397 | 730 | 834 | 724 | 1506 | 792.93490967 | DE |
| 4 | 4 | 0.48309178744 | 828 | 834 | 714 | 1427 | 789.51343399 | DE |
| 12 | -193 | -18.8292682927 | 1025 | 1045 | 714 | 1414 | 855.59697914 | DE |
| 26 | -258 | -23.6697247706 | 1090 | 1175 | 714 | 979 | 931.4848499 | DE |
| 52 | -178 | -17.6237623762 | 1010 | 1205 | 714 | 737 | 979.37367679 | DE |
| 156 | -112 | -11.8644067797 | 944 | 1205 | 714 | 658 | 979.76795059 | DE |
| 260 | -112 | -11.8644067797 | 944 | 1205 | 714 | 658 | 979.76795059 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732138020 | 810 | -4 | -0.49 | 810 | 814 | 800 | 1570 |
| 1732051620 | 814 | -18 | -2.16 | 826 | 826 | 814 | 905 |
| 1731965220 | 832 | 38 | 4.79 | 828 | 834 | 820 | 1609 |
| 1731705960 | 794 | 60 | 8.17 | 772 | 798 | 768 | 1571 |
| 1731619560 | 734 | 6 | 0.82 | 730 | 738 | 724 | 1873 |
| 1731533160 | 728 | -22 | -2.93 | 718 | 732 | 714 | 1892 |
| 1731446820 | 750 | -28 | -3.60 | 754 | 756 | 742 | 3340 |
| 1731360420 | 778 | -12 | -1.52 | 764 | 780 | 762 | 2261 |
| 1731101220 | 790 | 8 | 1.02 | 784 | 790 | 780 | 1121 |
| 1731014760 | 782 | -6 | -0.76 | 788 | 796 | 780 | 645 |
| 1730928360 | 788 | -18 | -2.23 | 794 | 796 | 776 | 1463 |
| 1730841960 | 806 | -4 | -0.49 | 804 | 814 | 798 | 1095 |
| 1730755560 | 810 | 0 | 0.00 | 816 | 816 | 802 | 898 |
| 1730496360 | 810 | -6 | -0.74 | 806 | 814 | 802 | 550 |
| 1730409960 | 816 | -12 | -1.45 | 810 | 816 | 802 | 1158 |
| 1730323560 | 828 | -2 | -0.24 | 820 | 828 | 812 | 682 |
| 1730237160 | 830 | 14 | 1.72 | 820 | 830 | 816 | 1073 |
| 1730150760 | 816 | 20 | 2.51 | 814 | 830 | 808 | 1528 |
| 1729888020 | 796 | -28 | -3.40 | 806 | 806 | 790 | 1702 |
| 1729801560 | 824 | -22 | -2.60 | 828 | 832 | 816 | 1611 |
| 1729715160 | 846 | 4 | 0.48 | 842 | 846 | 836 | 1040 |
| 1729628760 | 842 | 4 | 0.48 | 832 | 842 | 824 | 1769 |
| 1729542360 | 838 | -6 | -0.71 | 848 | 850 | 832 | 975 |
| 1729283160 | 844 | -6 | -0.71 | 848 | 850 | 838 | 1230 |
| 1729196760 | 850 | -24 | -2.75 | 850 | 858 | 842 | 1210 |
| 1729110360 | 874 | 34 | 4.05 | 848 | 874 | 836 | 1663 |
| 1729023960 | 840 | -8 | -0.94 | 848 | 852 | 830 | 1553 |
| 1728937620 | 848 | 14 | 1.68 | 836 | 856 | 832 | 2161 |
| 1728678360 | 834 | -12 | -1.42 | 828 | 834 | 818 | 2568 |
| 1728591960 | 846 | -30 | -3.42 | 828 | 846 | 826 | 5599 |
| 1728505560 | 876 | 24 | 2.82 | 852 | 884 | 850 | 3360 |
| 1728419160 | 852 | -22 | -2.52 | 850 | 860 | 844 | 2274 |
| 1728332760 | 874 | -4 | -0.46 | 866 | 884 | 860 | 1895 |
| 1728073560 | 878 | 2 | 0.23 | 870 | 880 | 864 | 1058 |
| 1727987220 | 876 | -22 | -2.45 | 888 | 888 | 872 | 406 |
| 1727900820 | 898 | 26 | 2.98 | 874 | 898 | 872 | 1306 |
| 1727814420 | 872 | -18 | -2.02 | 890 | 890 | 870 | 664 |
| 1727728020 | 890 | -36 | -3.89 | 890 | 890 | 874 | 923 |
| 1727468760 | 926 | 0 | 0.00 | 926 | 926 | 926 | 0 |
| 1727382360 | 926 | 24 | 2.66 | 904 | 926 | 900 | 1004 |
| 1727295960 | 902 | -4 | -0.44 | 890 | 902 | 880 | 1208 |
| 1727209560 | 906 | -16 | -1.74 | 892 | 906 | 888 | 763 |
| 1727123160 | 922 | 34 | 3.83 | 884 | 922 | 878 | 2357 |
| 1726864020 | 888 | -8 | -0.89 | 888 | 892 | 882 | 718 |
| 1726777560 | 896 | -2 | -0.22 | 890 | 900 | 882 | 1707 |
| 1726691220 | 898 | -2 | -0.22 | 906 | 908 | 894 | 598 |
| 1726604760 | 900 | -10 | -1.10 | 904 | 912 | 896 | 369 |
| 1726518420 | 910 | -2 | -0.22 | 910 | 910 | 898 | 1041 |
| 1726259160 | 912 | 4 | 0.44 | 902 | 912 | 892 | 1079 |
| 1726172760 | 908 | -14 | -1.52 | 900 | 914 | 892 | 907 |
| 1726086360 | 922 | -14 | -1.50 | 908 | 922 | 892 | 2293 |
| 1725999960 | 936 | -34 | -3.51 | 930 | 946 | 926 | 935 |
| 1725913620 | 970 | 34 | 3.63 | 938 | 970 | 928 | 716 |
| 1725654360 | 936 | -2 | -0.21 | 946 | 954 | 926 | 1287 |
| 1725567960 | 938 | -52 | -5.25 | 972 | 972 | 932 | 1472 |
| 1725481560 | 990 | 6 | 0.61 | 968 | 994 | 956 | 1845 |
| 1725395160 | 984 | -41 | -4.00 | 1005 | 1010 | 982 | 1158 |
| 1725308760 | 1025 | 5 | 0.49 | 1030 | 1030 | 1010 | 826 |
| 1725049560 | 1020 | -15 | -1.45 | 1030 | 1030 | 1015 | 444 |
| 1724963160 | 1035 | 15 | 1.47 | 1025 | 1045 | 1010 | 492 |
| 1724876760 | 1020 | -20 | -1.92 | 1040 | 1040 | 1010 | 645 |
| 1724790420 | 1040 | 0 | 0.00 | 1035 | 1040 | 1020 | 138 |
| 1724704020 | 1040 | -5 | -0.48 | 1035 | 1050 | 1030 | 247 |
| 1724444820 | 1045 | 10 | 0.97 | 1045 | 1050 | 1040 | 758 |
| 1724358420 | 1035 | -20 | -1.90 | 1045 | 1050 | 1035 | 125 |
| 1724271960 | 1055 | 5 | 0.48 | 1055 | 1060 | 1045 | 188 |
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
