Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.4 | 1.67264038232 | 83.7 | 85.6 | 83 | 677376 | 84.4692174 | DE |
| 4 | -2.7 | -3.07517084282 | 87.8 | 88 | 83 | 603390 | 85.64379363 | DE |
| 12 | -6.1 | -6.68859649123 | 91.2 | 93 | 83 | 667568 | 87.95473609 | DE |
| 26 | -15.7 | -15.5753968254 | 100.8 | 101 | 83 | 595137 | 91.49122036 | DE |
| 52 | -1.1 | -1.27610208817 | 86.2 | 101.2 | 83 | 568908 | 93.13188335 | DE |
| 156 | -68.1 | -44.4516971279 | 153.2 | 156 | 73.5 | 665264 | 96.93119787 | DE |
| 260 | -0.70000128 | -0.815852295521 | 85.80000128 | 170.4 | 59.40000089 | 576961 | 112.44421489 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 85.2 | 0.2 | 0.24 | 85 | 85.5 | 84.9 | 711250 |
| 1732555800 | 85 | 0.6 | 0.71 | 84.6 | 85.1 | 84.4 | 1191039 |
| 1732296600 | 84.4 | 0.7 | 0.84 | 83.6 | 84.4 | 83.6 | 541928 |
| 1732210200 | 83.7 | 0.5 | 0.60 | 83 | 84.9 | 83 | 582849 |
| 1732123800 | 83.2 | -0.4 | -0.48 | 83.7 | 83.7 | 83.2 | 495260 |
| 1732037400 | 83.6 | -1 | -1.18 | 84.5 | 84.5 | 83.2 | 1199941 |
| 1731951000 | 84.6 | -1 | -1.17 | 85.2 | 85.2 | 84.5 | 531788 |
| 1731691800 | 85.6 | -1.8 | -2.06 | 86.4 | 86.4 | 85.1 | 628909 |
| 1731605400 | 87.4 | 1.4 | 1.63 | 85.6 | 87.4 | 85.5 | 721169 |
| 1731519000 | 86 | -0.15 | -0.17 | 86.1 | 86.2 | 85.6 | 400715 |
| 1731432600 | 86.15 | -1.25 | -1.43 | 86.15 | 86.15 | 86.15 | 807582 |
| 1731346200 | 87.4 | 1.1 | 1.27 | 86.5 | 87.5 | 86.5 | 512004 |
| 1731087000 | 86.3 | -0.7 | -0.80 | 86.4 | 86.4 | 85.9 | 621931 |
| 1731000600 | 87 | 0.2 | 0.23 | 86 | 87 | 86 | 434201 |
| 1730914200 | 86.8 | -0.2 | -0.23 | 88 | 88 | 86.4 | 876213 |
| 1730827800 | 87 | -0.4 | -0.46 | 86.8 | 87.1 | 86.8 | 275151 |
| 1730741400 | 87.4 | -0.2 | -0.23 | 87.4 | 87.7 | 86.8 | 349086 |
| 1730482200 | 87.6 | 0.3 | 0.34 | 86.4 | 87.6 | 86.4 | 230608 |
| 1730395800 | 87.3 | 0.1 | 0.11 | 87.9 | 87.9 | 86.5 | 605035 |
| 1730309400 | 87.2 | -0.7 | -0.80 | 87.8 | 87.9 | 86.5 | 412611 |
| 1730223000 | 87.9 | 0.4 | 0.46 | 86.9 | 87.9 | 86.9 | 1997857 |
| 1730136600 | 87.5 | 0.5 | 0.57 | 87.1 | 88.9 | 86.7 | 794120 |
| 1729873800 | 87 | -0.2 | -0.23 | 87.5 | 87.9 | 87 | 906616 |
| 1729787400 | 87.2 | 0 | 0.00 | 87.6 | 87.8 | 87.2 | 1079321 |
| 1729701000 | 87.2 | -0.2 | -0.23 | 87.3 | 87.3 | 87.2 | 868085 |
| 1729614600 | 87.4 | -0.2 | -0.23 | 87.5 | 87.6 | 87.4 | 1504647 |
| 1729528200 | 87.6 | -0.6 | -0.68 | 88.7 | 88.7 | 87.6 | 849799 |
| 1729269000 | 88.2 | -0.2 | -0.23 | 88.3 | 88.6 | 87.3 | 777065 |
| 1729182600 | 88.4 | -0.1 | -0.11 | 88.5 | 88.6 | 87.5 | 4527374 |
| 1729096200 | 88.5 | 0.9 | 1.03 | 87.3 | 88.5 | 87.3 | 1046791 |
| 1729009800 | 87.6 | -2 | -2.23 | 89.8 | 89.8 | 87.6 | 707744 |
| 1728923400 | 89.6 | -0.1 | -0.11 | 89 | 89.6 | 89 | 498266 |
| 1728664200 | 89.7 | 0.1 | 0.11 | 89.2 | 90 | 88.8 | 1430474 |
| 1728577800 | 89.6 | -0.3 | -0.33 | 89.5 | 89.7 | 89.4 | 291939 |
| 1728491400 | 89.9 | 0.3 | 0.33 | 89 | 89.9 | 89 | 1032788 |
| 1728405000 | 89.6 | -1.4 | -1.54 | 90 | 90 | 89.6 | 161522 |
| 1728318600 | 91 | 0.5 | 0.55 | 90.8 | 91 | 90.4 | 315424 |
| 1728059400 | 90.5 | -0.2 | -0.22 | 90.1 | 91.2 | 90 | 509576 |
| 1727973000 | 90.7 | 0.6 | 0.67 | 90.2 | 90.8 | 90.1 | 473691 |
| 1727886600 | 90.1 | -0.2 | -0.22 | 90.4 | 90.4 | 90.1 | 619715 |
| 1727800200 | 90.3 | -0.7 | -0.77 | 92 | 92 | 90.3 | 203665 |
| 1727713800 | 91 | -1.6 | -1.73 | 93 | 93 | 91 | 360107 |
| 1727454600 | 92.6 | 0.8 | 0.87 | 92.1 | 93 | 92.1 | 553964 |
| 1727368200 | 91.8 | 1.2 | 1.32 | 91.7 | 92.8 | 91.7 | 438836 |
| 1727281800 | 90.6 | 0.4 | 0.44 | 90.1 | 91 | 90.1 | 410107 |
| 1727195400 | 90.2 | 0.2 | 0.22 | 90 | 90.3 | 89.6 | 172366 |
| 1727109000 | 90 | -1 | -1.10 | 90.6 | 90.6 | 89.3 | 868048 |
| 1726849800 | 91 | -1.3 | -1.41 | 91.1 | 91.1 | 90.6 | 329613 |
| 1726763400 | 92.3 | 1.9 | 2.10 | 92 | 92.3 | 91.5 | 210233 |
| 1726677000 | 90.4 | -1.6 | -1.74 | 90.6 | 91.5 | 90.4 | 403321 |
| 1726590600 | 92 | 2 | 2.22 | 91 | 92 | 91 | 180475 |
| 1726504200 | 90 | -0.9 | -0.99 | 91 | 91 | 90 | 335430 |
| 1726245000 | 90.9 | 0.8 | 0.89 | 90 | 90.9 | 90 | 214830 |
| 1726158600 | 90.1 | 1.1 | 1.24 | 90 | 90.9 | 90 | 438671 |
| 1726072200 | 89 | 0 | 0.00 | 89.2 | 89.2 | 88.7 | 406083 |
| 1725985800 | 89 | -0.3 | -0.34 | 89.5 | 89.5 | 88.5 | 502825 |
| 1725899400 | 89.3 | 1.3 | 1.48 | 89.5 | 89.5 | 88.7 | 430571 |
| 1725640200 | 88 | -1.1 | -1.23 | 88.6 | 88.7 | 87.8 | 376499 |
| 1725553800 | 89.1 | -1.4 | -1.55 | 89.6 | 89.6 | 89 | 817455 |
| 1725467400 | 90.5 | -1.8 | -1.95 | 91.2 | 91.2 | 89.8 | 233261 |
| 1725381000 | 92.3 | -0.3 | -0.32 | 92.5 | 92.5 | 91.2 | 1080130 |
| 1725294600 | 92.6 | 0.2 | 0.22 | 93.4 | 93.4 | 91.6 | 307877 |
| 1725035400 | 92.4 | 0.3 | 0.33 | 92.8 | 92.8 | 92 | 514057 |
| 1724949000 | 92.1 | -0.1 | -0.11 | 92.5 | 92.5 | 92.1 | 709480 |
| 1724862600 | 92.2 | -0.5 | -0.54 | 95 | 95 | 92.2 | 643514 |
| 1724776200 | 92.7 | -2.2 | -2.32 | 94.1 | 94.1 | 92.2 | 444980 |
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
