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 | -8 | -0.996264009963 | 803 | 818 | 786 | 225858 | 799.21471013 | DE |
| 4 | -105 | -11.6666666667 | 900 | 900 | 786 | 141529 | 827.54535328 | DE |
| 12 | -106 | -11.7647058824 | 901 | 915 | 786 | 128501 | 850.44949449 | DE |
| 26 | -233 | -22.6653696498 | 1028 | 1068 | 786 | 106414 | 915.86817057 | DE |
| 52 | -183 | -18.7116564417 | 978 | 1068 | 786 | 86456 | 943.27904843 | DE |
| 156 | -95 | -10.6741573034 | 890 | 1068 | 715 | 74194 | 895.15851938 | DE |
| 260 | -115 | -12.6373626374 | 910 | 1750 | 680 | 83968 | 1072.4228587 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 795 | -5 | -0.63 | 793 | 798 | 793 | 151833 |
| 1741282200 | 800 | 4 | 0.50 | 793 | 803 | 793 | 124986 |
| 1741195800 | 796 | 7 | 0.89 | 786 | 797 | 786 | 222124 |
| 1741109400 | 789 | -17 | -2.11 | 803 | 803 | 786 | 395984 |
| 1741023000 | 806 | -11 | -1.35 | 810 | 818 | 797 | 200712 |
| 1740763800 | 817 | -6 | -0.73 | 803 | 818 | 799 | 185484 |
| 1740677400 | 823 | -1 | -0.12 | 824 | 824 | 820 | 33973 |
| 1740591000 | 824 | 5 | 0.61 | 822 | 826 | 820 | 94829 |
| 1740504600 | 819 | -16 | -1.92 | 831 | 831 | 816 | 165965 |
| 1740418200 | 835 | -9 | -1.07 | 845 | 845 | 830 | 93640 |
| 1740159000 | 844 | 2 | 0.24 | 842 | 844 | 842 | 117728 |
| 1740072600 | 842 | 0 | 0.00 | 843 | 843 | 836 | 93739 |
| 1739986200 | 842 | 4 | 0.48 | 843 | 843 | 836 | 46018 |
| 1739899800 | 838 | -9 | -1.06 | 854 | 854 | 836 | 166290 |
| 1739813400 | 847 | -5 | -0.59 | 852 | 856 | 847 | 29337 |
| 1739554200 | 852 | -3 | -0.35 | 855 | 860 | 852 | 48347 |
| 1739467800 | 855 | 8 | 0.94 | 846 | 855 | 842 | 218082 |
| 1739381400 | 847 | 0 | 0.00 | 848 | 849 | 841 | 187977 |
| 1739295000 | 847 | -23 | -2.64 | 873 | 873 | 845 | 127499 |
| 1739208600 | 870 | -10 | -1.14 | 874 | 882 | 870 | 94465 |
| 1738949400 | 880 | -27 | -2.98 | 900 | 900 | 880 | 183399 |
| 1738863000 | 907 | 14 | 1.57 | 895 | 915 | 895 | 125494 |
| 1738776600 | 893 | 15 | 1.71 | 878 | 895 | 874 | 121150 |
| 1738690200 | 878 | -3 | -0.34 | 876 | 878 | 868 | 165456 |
| 1738603800 | 881 | -17 | -1.89 | 890 | 890 | 871 | 86238 |
| 1738344600 | 898 | 12 | 1.35 | 891 | 898 | 891 | 74789 |
| 1738258200 | 886 | 5 | 0.57 | 881 | 889 | 879 | 100791 |
| 1738171800 | 881 | 3 | 0.34 | 879 | 881 | 875 | 164870 |
| 1738085400 | 878 | 6 | 0.69 | 859 | 879 | 858 | 101453 |
| 1737999000 | 872 | 5 | 0.58 | 850 | 872 | 850 | 69418 |
| 1737739800 | 867 | 7 | 0.81 | 850 | 868 | 850 | 116440 |
| 1737653400 | 860 | 10 | 1.18 | 842 | 860 | 842 | 92043 |
| 1737567000 | 850 | 4 | 0.47 | 832 | 850 | 832 | 141698 |
| 1737480600 | 846 | 14 | 1.68 | 831 | 846 | 831 | 199910 |
| 1737394200 | 832 | -10 | -1.19 | 836 | 836 | 832 | 27991 |
| 1737135000 | 842 | 2 | 0.24 | 836 | 845 | 835 | 84631 |
| 1737048600 | 840 | 1 | 0.12 | 842 | 844 | 831 | 171421 |
| 1736962200 | 839 | 8 | 0.96 | 843 | 843 | 823 | 130686 |
| 1736875800 | 831 | 10 | 1.22 | 828 | 842 | 824 | 156780 |
| 1736789400 | 821 | -16 | -1.91 | 844 | 844 | 821 | 92571 |
| 1736530200 | 837 | -14 | -1.65 | 850 | 850 | 834 | 191639 |
| 1736443800 | 851 | -18 | -2.07 | 854 | 860 | 843 | 153876 |
| 1736357400 | 869 | 3 | 0.35 | 846 | 869 | 846 | 683006 |
| 1736271000 | 866 | -2 | -0.23 | 863 | 866 | 860 | 182510 |
| 1736184600 | 868 | -18 | -2.03 | 878 | 884 | 868 | 41459 |
| 1735925400 | 886 | 2 | 0.23 | 878 | 886 | 874 | 96528 |
| 1735839000 | 884 | 29 | 3.39 | 864 | 884 | 864 | 105185 |
| 1735666200 | 855 | -8 | -0.93 | 847 | 855 | 847 | 17421 |
| 1735579800 | 863 | 3 | 0.35 | 851 | 863 | 850 | 82453 |
| 1735320600 | 860 | -6 | -0.69 | 850 | 869 | 850 | 30899 |
| 1735061400 | 866 | 2 | 0.23 | 870 | 870 | 866 | 6071 |
| 1734975000 | 864 | -4 | -0.46 | 866 | 866 | 857 | 76973 |
| 1734715800 | 868 | 5 | 0.58 | 860 | 872 | 852 | 39402 |
| 1734629400 | 863 | -16 | -1.82 | 875 | 875 | 845 | 108451 |
| 1734543000 | 879 | 3 | 0.34 | 877 | 880 | 868 | 76374 |
| 1734456600 | 876 | 2 | 0.23 | 874 | 888 | 868 | 67081 |
| 1734370200 | 874 | -11 | -1.24 | 890 | 890 | 865 | 234105 |
| 1734111000 | 885 | -21 | -2.32 | 901 | 901 | 880 | 76716 |
| 1734024600 | 906 | 1 | 0.11 | 910 | 910 | 900 | 49478 |
| 1733938200 | 905 | -22 | -2.37 | 927 | 929 | 905 | 27887 |
| 1733851800 | 927 | -19 | -2.01 | 944 | 945 | 926 | 116569 |
| 1733765400 | 946 | 7 | 0.75 | 948 | 954 | 936 | 161365 |
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
