We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 19 | 2.63157894737 | 722 | 743 | 720 | 108858 | 732.2735958 | DE |
| 4 | -20 | -2.62812089356 | 761 | 761 | 624 | 151978 | 704.69601199 | DE |
| 12 | -33 | -4.26356589147 | 774 | 791 | 624 | 208526 | 750.93520259 | DE |
| 26 | 53 | 7.70348837209 | 688 | 791 | 624 | 237466 | 730.85202189 | DE |
| 52 | 31 | 4.3661971831 | 710 | 791 | 624 | 224157 | 730.04484859 | DE |
| 156 | -9 | -1.2 | 750 | 829 | 624 | 202014 | 734.67778524 | DE |
| 260 | 76 | 11.4285714286 | 665 | 1134 | 624 | 183450 | 808.33105032 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 741 | 6 | 0.82 | 743 | 743 | 735 | 97600 |
| 1745512200 | 735 | 2 | 0.27 | 743 | 743 | 727 | 89420 |
| 1745425800 | 733 | 4 | 0.55 | 741 | 741 | 728 | 133137 |
| 1745339400 | 729 | 8 | 1.11 | 722 | 730 | 720 | 104016 |
| 1744907400 | 721 | 8 | 1.12 | 714 | 723 | 714 | 89251 |
| 1744821000 | 713 | -1 | -0.14 | 703 | 713 | 703 | 108511 |
| 1744734600 | 714 | 2 | 0.28 | 711 | 718 | 707 | 99142 |
| 1744648200 | 712 | 22 | 3.19 | 695 | 712 | 695 | 53762 |
| 1744389000 | 690 | 1 | 0.15 | 686 | 696 | 686 | 95724 |
| 1744302600 | 689 | 28 | 4.24 | 705 | 708 | 686 | 103666 |
| 1744216200 | 661 | -23 | -3.36 | 665 | 666 | 653 | 67376 |
| 1744129800 | 684 | 27 | 4.11 | 670 | 693 | 670 | 179310 |
| 1744043400 | 657 | -14 | -2.09 | 652 | 674 | 624 | 201253 |
| 1743784200 | 671 | -26 | -3.73 | 690 | 693 | 659.5 | 362021 |
| 1743697800 | 697 | -36 | -4.91 | 719 | 719 | 694 | 96379 |
| 1743611400 | 733 | -7 | -0.95 | 738 | 738 | 729 | 81113 |
| 1743525000 | 740 | 3 | 0.41 | 735 | 740 | 732 | 271335 |
| 1743438600 | 737 | -13 | -1.73 | 729 | 739 | 729 | 109287 |
| 1743183000 | 750 | -12 | -1.57 | 761 | 761 | 744 | 280857 |
| 1743096600 | 762 | -1 | -0.13 | 767 | 767 | 760 | 352703 |
| 1743010200 | 763 | 0 | 0.00 | 766 | 767 | 759 | 118692 |
| 1742923800 | 763 | 3 | 0.39 | 762 | 763 | 757 | 419222 |
| 1742837400 | 760 | 0 | 0.00 | 759 | 760 | 756 | 270489 |
| 1742578200 | 760 | -1 | -0.13 | 757 | 761 | 753 | 800676 |
| 1742491800 | 761 | 4 | 0.53 | 755 | 761 | 755 | 404144 |
| 1742405400 | 757 | -3 | -0.39 | 759 | 761 | 757 | 121545 |
| 1742319000 | 760 | 5 | 0.66 | 753 | 760 | 753 | 375016 |
| 1742232600 | 755 | 4 | 0.53 | 755 | 755 | 753 | 238617 |
| 1741973400 | 751 | 9 | 1.21 | 745 | 752 | 744 | 199617 |
| 1741887000 | 742 | -5 | -0.67 | 744 | 745 | 742 | 143750 |
| 1741800600 | 747 | 12 | 1.63 | 745 | 749 | 740 | 291507 |
| 1741714200 | 735 | -10 | -1.34 | 743 | 749 | 735 | 100867 |
| 1741627800 | 745 | -9 | -1.19 | 754 | 760 | 744 | 170642 |
| 1741368600 | 754 | -5 | -0.66 | 756 | 756 | 748 | 138694 |
| 1741282200 | 759 | 10 | 1.34 | 758 | 759 | 752 | 254848 |
| 1741195800 | 749 | 2 | 0.27 | 754 | 758 | 749 | 68672 |
| 1741109400 | 747 | -27 | -3.49 | 770 | 770 | 747 | 369900 |
| 1741023000 | 774 | 7 | 0.91 | 769 | 774 | 763 | 133053 |
| 1740763800 | 767 | -16 | -2.04 | 765 | 769 | 764 | 194903 |
| 1740677400 | 783 | -1 | -0.13 | 783 | 785 | 772 | 132011 |
| 1740591000 | 784 | 10 | 1.29 | 775 | 784 | 774 | 148143 |
| 1740504600 | 774 | -6 | -0.77 | 775 | 781 | 773 | 143353 |
| 1740418200 | 780 | -6 | -0.76 | 785 | 785 | 773 | 233286 |
| 1740159000 | 786 | -4 | -0.51 | 787 | 791 | 782 | 143783 |
| 1740072600 | 790 | 0 | 0.00 | 780 | 790 | 776 | 119299 |
| 1739986200 | 790 | 10 | 1.28 | 781 | 790 | 777 | 197408 |
| 1739899800 | 780 | -1 | -0.13 | 783 | 783 | 776 | 260424 |
| 1739813400 | 781 | 5 | 0.64 | 780 | 781 | 776 | 172656 |
| 1739554200 | 776 | 1 | 0.13 | 774 | 777 | 774 | 220458 |
| 1739467800 | 775 | 7 | 0.91 | 772 | 775 | 771 | 250441 |
| 1739381400 | 768 | -6 | -0.78 | 772 | 773 | 764 | 235815 |
| 1739295000 | 774 | 0 | 0.00 | 775 | 775 | 766 | 232684 |
| 1739208600 | 774 | -2 | -0.26 | 770 | 777 | 769 | 93412 |
| 1738949400 | 776 | 1 | 0.13 | 774 | 776 | 771 | 179550 |
| 1738863000 | 775 | 11 | 1.44 | 769 | 775 | 769 | 128991 |
| 1738776600 | 764 | 3 | 0.39 | 760 | 764 | 758 | 519255 |
| 1738690200 | 761 | -3 | -0.39 | 763 | 763 | 757 | 281181 |
| 1738603800 | 764 | -13 | -1.67 | 774 | 774 | 758 | 154090 |
| 1738344600 | 777 | 6 | 0.78 | 774 | 777 | 772 | 401629 |
| 1738258200 | 771 | 6 | 0.78 | 760 | 771 | 760 | 526934 |
| 1738171800 | 765 | 10 | 1.32 | 753 | 765 | 753 | 259309 |
| 1738085400 | 755 | 18 | 2.44 | 734 | 755 | 734 | 219848 |
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
