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 | 260 | 4.73588342441 | 5490 | 5785 | 5325 | 70020 | 5644.4799105 | DE |
| 4 | 150 | 2.67857142857 | 5600 | 5785 | 4468 | 67164 | 5251.23678498 | DE |
| 12 | 1035 | 21.9512195122 | 4715 | 5930 | 4468 | 68293 | 5247.7464437 | DE |
| 26 | 1720 | 42.6799007444 | 4030 | 5930 | 3605 | 83689 | 4844.8937857 | DE |
| 52 | 580 | 11.2185686654 | 5170 | 5930 | 3550 | 99828 | 4437.33271414 | DE |
| 156 | 4506 | 362.218649518 | 1244 | 5930 | 1134 | 102105 | 3367.43438885 | DE |
| 260 | 4810 | 511.70212766 | 940 | 5930 | 734 | 91659 | 2639.06633242 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 5750 | 90 | 1.59 | 5685 | 5780 | 5650 | 101158 |
| 1745512200 | 5660 | -10 | -0.18 | 5615 | 5700 | 5615 | 58650 |
| 1745425800 | 5670 | 125 | 2.25 | 5680 | 5785 | 5625 | 113216 |
| 1745339400 | 5545 | 165 | 3.07 | 5490 | 5555 | 5325 | 38194 |
| 1744907400 | 5380 | -35 | -0.65 | 5415 | 5465 | 5355 | 24111 |
| 1744821000 | 5415 | -65 | -1.19 | 5465 | 5480 | 5395 | 134356 |
| 1744734600 | 5480 | 100 | 1.86 | 5350 | 5520 | 5350 | 25111 |
| 1744648200 | 5380 | 195 | 3.76 | 5250 | 5405 | 5245 | 26060 |
| 1744389000 | 5185 | -45 | -0.86 | 5230 | 5310 | 5045 | 45904 |
| 1744302600 | 5230 | 342 | 7.00 | 5310 | 5405 | 5175 | 124054 |
| 1744216200 | 4888 | -100 | -2.00 | 4860 | 4948 | 4772 | 52186 |
| 1744129800 | 4988 | 244 | 5.14 | 4818 | 5055 | 4778 | 90107 |
| 1744043400 | 4744 | -128.95 | -2.65 | 4662 | 4916 | 4468 | 95871 |
| 1743784200 | 4872.9506 | -417.05 | -7.88 | 5330 | 5420 | 4764 | 96620 |
| 1743697800 | 5290 | -245 | -4.43 | 5480 | 5480 | 5290 | 63490 |
| 1743611400 | 5535 | 45 | 0.82 | 5465 | 5535 | 5415 | 27055 |
| 1743525000 | 5490 | 30 | 0.55 | 5460 | 5600 | 5455 | 25137 |
| 1743438600 | 5460 | -100 | -1.80 | 5520 | 5520 | 5410 | 63909 |
| 1743183000 | 5560 | -40 | -0.71 | 5600 | 5650 | 5510 | 75456 |
| 1743096600 | 5600 | -120 | -2.10 | 5680 | 5700 | 5600 | 31781 |
| 1743010200 | 5720 | 10 | 0.18 | 5750 | 5800 | 5680 | 71424 |
| 1742923800 | 5710 | 60 | 1.06 | 5680 | 5730 | 5630 | 49413 |
| 1742837400 | 5650 | -40 | -0.70 | 5730 | 5740 | 5640 | 28821 |
| 1742578200 | 5690 | -10 | -0.18 | 5680 | 5720 | 5600 | 143222 |
| 1742491800 | 5700 | -30 | -0.52 | 5610 | 5770 | 5610 | 98622 |
| 1742405400 | 5730 | -30 | -0.52 | 5740 | 5760 | 5690 | 89628 |
| 1742319000 | 5760 | 280 | 5.11 | 5480 | 5760 | 5480 | 41354 |
| 1742232600 | 5480 | -150 | -2.66 | 5470 | 5650 | 5460 | 22539 |
| 1741973400 | 5630 | 270 | 5.04 | 5360 | 5630 | 5320 | 42883 |
| 1741887000 | 5360 | 20 | 0.37 | 5320 | 5480 | 5280 | 69828 |
| 1741800600 | 5340 | 160 | 3.09 | 5290 | 5450 | 5190 | 64936 |
| 1741714200 | 5180 | -100 | -1.89 | 5300 | 5300 | 5110 | 38609 |
| 1741627800 | 5280 | -160 | -2.94 | 5340 | 5440 | 5280 | 62498 |
| 1741368600 | 5440 | -30 | -0.55 | 5450 | 5450 | 5350 | 32248 |
| 1741282200 | 5470 | 110 | 2.05 | 5400 | 5470 | 5270 | 55146 |
| 1741195800 | 5360 | 230 | 4.48 | 5200 | 5410 | 5200 | 72447 |
| 1741109400 | 5130 | -200 | -3.75 | 5270 | 5270 | 5050 | 125503 |
| 1741023000 | 5330 | 40 | 0.76 | 5350 | 5440 | 5300 | 36665 |
| 1740763800 | 5290 | -100 | -1.86 | 5320 | 5370 | 5280 | 91517 |
| 1740677400 | 5390 | -200 | -3.58 | 5540 | 5590 | 5360 | 39076 |
| 1740591000 | 5590 | 170 | 3.14 | 5430 | 5600 | 5340 | 61786 |
| 1740504600 | 5420 | 110 | 2.07 | 5490 | 5930 | 5330 | 130727 |
| 1740418200 | 5310 | -20 | -0.38 | 5320 | 5450 | 5240 | 142735 |
| 1740159000 | 5330 | 160 | 3.09 | 5180 | 5380 | 5180 | 103592 |
| 1740072600 | 5170 | 0 | 0.00 | 5260 | 5300 | 5170 | 25854 |
| 1739986200 | 5170 | -110 | -2.08 | 5160 | 5310 | 5160 | 47472 |
| 1739899800 | 5280 | 40 | 0.76 | 5230 | 5290 | 5220 | 22440 |
| 1739813400 | 5240 | 30 | 0.58 | 5090 | 5270 | 5090 | 14727 |
| 1739554200 | 5210 | 70 | 1.36 | 5190 | 5250 | 5120 | 25380 |
| 1739467800 | 5140 | -30 | -0.58 | 5200 | 5220 | 5010 | 46836 |
| 1739381400 | 5170 | 190 | 3.82 | 4980 | 5320 | 4980 | 88788 |
| 1739295000 | 4980 | 95 | 1.94 | 4865 | 4990 | 4860 | 49885 |
| 1739208600 | 4885 | 70 | 1.45 | 4860 | 4915 | 4785 | 20464 |
| 1738949400 | 4815 | 25 | 0.52 | 4780 | 4840 | 4755 | 42733 |
| 1738863000 | 4790 | 170 | 3.68 | 4650 | 4790 | 4620 | 107216 |
| 1738776600 | 4620 | -35 | -0.75 | 4615 | 4635 | 4550 | 79427 |
| 1738690200 | 4655 | -35 | -0.75 | 4675 | 4710 | 4650 | 39602 |
| 1738603800 | 4690 | -65 | -1.37 | 4750 | 4750 | 4625 | 28625 |
| 1738344600 | 4755 | 0 | 0.00 | 4715 | 4790 | 4715 | 366711 |
| 1738258200 | 4755 | -95 | -1.96 | 4845 | 4855 | 4745 | 37314 |
| 1738171800 | 4850 | 310 | 6.83 | 4625 | 4975 | 4540 | 227552 |
| 1738085400 | 4540 | -5 | -0.11 | 4540 | 4550 | 4510 | 57887 |
| 1737999000 | 4545 | -85 | -1.84 | 4540 | 4620 | 4500 | 40775 |
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
