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 | -4 | -0.432432432432 | 925 | 953 | 890 | 302709 | 913.51056791 | DE |
| 4 | -27 | -2.84810126582 | 948 | 962 | 890 | 321980 | 930.7591567 | DE |
| 12 | -35 | -3.66108786611 | 956 | 984 | 870 | 494907 | 939.08264362 | DE |
| 26 | -403 | -30.4380664653 | 1324 | 1344 | 870 | 424067 | 1057.06845181 | DE |
| 52 | -127 | -12.1183206107 | 1048 | 1344 | 870 | 377605 | 1102.18284449 | DE |
| 156 | -440 | -32.3291697281 | 1361 | 1572 | 870 | 422401 | 1146.8996701 | DE |
| 260 | -163 | -15.036900369 | 1084 | 1751 | 630 | 383052 | 1172.38645157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 922 | 7 | 0.77 | 916 | 933 | 916 | 264828 |
| 1741368600 | 915 | 20 | 2.23 | 890 | 919 | 890 | 198366 |
| 1741282200 | 895 | -21 | -2.29 | 916 | 919 | 890 | 424408 |
| 1741195800 | 916 | -13 | -1.40 | 921 | 953 | 907 | 337165 |
| 1741109400 | 929 | 1 | 0.11 | 925 | 938 | 925 | 288777 |
| 1741023000 | 928 | -1 | -0.11 | 924 | 929 | 917 | 369026 |
| 1740763800 | 929 | -3 | -0.32 | 924 | 934 | 919 | 547865 |
| 1740677400 | 932 | -13 | -1.38 | 941 | 941 | 929 | 229284 |
| 1740591000 | 945 | -7 | -0.74 | 952 | 960 | 941 | 141555 |
| 1740504600 | 952 | 4 | 0.42 | 940 | 960 | 940 | 334254 |
| 1740418200 | 948 | 1 | 0.11 | 948 | 959 | 940 | 257708 |
| 1740159000 | 947 | 14 | 1.50 | 935 | 950 | 933 | 230975 |
| 1740072600 | 933 | 7 | 0.76 | 927 | 940 | 924 | 160465 |
| 1739986200 | 926 | -9 | -0.96 | 930 | 935 | 923 | 174114 |
| 1739899800 | 935 | 5 | 0.54 | 928 | 936 | 922 | 174212 |
| 1739813400 | 930 | 7 | 0.76 | 927 | 944 | 923 | 221055 |
| 1739554200 | 923 | -18 | -1.91 | 942 | 946 | 920 | 340968 |
| 1739467800 | 941 | 7 | 0.75 | 933 | 944 | 929 | 295622 |
| 1739381400 | 934 | -15 | -1.58 | 948 | 962 | 934 | 1094663 |
| 1739295000 | 949 | 0 | 0.00 | 948 | 950 | 936 | 354292 |
| 1739208600 | 949 | 11 | 1.17 | 952 | 954 | 936 | 151486 |
| 1738949400 | 938 | -18 | -1.88 | 950 | 961 | 931 | 463405 |
| 1738863000 | 956 | -10 | -1.04 | 966 | 977 | 954 | 223982 |
| 1738776600 | 966 | 20 | 2.11 | 946 | 966 | 944 | 374001 |
| 1738690200 | 946 | -6 | -0.63 | 949 | 951 | 940 | 321723 |
| 1738603800 | 952 | -3 | -0.31 | 949 | 955 | 934 | 277981 |
| 1738344600 | 955 | 7 | 0.74 | 970 | 970 | 941 | 3535657 |
| 1738258200 | 948 | -5 | -0.52 | 970 | 970 | 948 | 327027 |
| 1738171800 | 953 | -15 | -1.55 | 964 | 971 | 953 | 665636 |
| 1738085400 | 968 | 2 | 0.21 | 965 | 977 | 960 | 336802 |
| 1737999000 | 966 | 5 | 0.52 | 955 | 975 | 955 | 521853 |
| 1737739800 | 961 | 6 | 0.63 | 954 | 963 | 951 | 730125 |
| 1737653400 | 955 | 5 | 0.53 | 952 | 956 | 945 | 443193 |
| 1737567000 | 950 | 12 | 1.28 | 944 | 956 | 943 | 505008 |
| 1737480600 | 938 | 3 | 0.32 | 936 | 941 | 928 | 272636 |
| 1737394200 | 935 | 3 | 0.32 | 944 | 948 | 930 | 423693 |
| 1737135000 | 932 | 61 | 7.00 | 874 | 932 | 874 | 2102842 |
| 1737048600 | 871 | -36 | -3.97 | 910 | 913 | 870 | 657064 |
| 1736962200 | 907 | 18 | 2.02 | 897 | 917 | 896 | 374644 |
| 1736875800 | 889 | 4 | 0.45 | 893 | 896 | 882 | 231155 |
| 1736789400 | 885 | -11 | -1.23 | 898 | 910 | 881 | 320732 |
| 1736530200 | 896 | -18 | -1.97 | 924 | 924 | 886 | 393593 |
| 1736443800 | 914 | 4 | 0.44 | 906 | 914 | 896 | 354956 |
| 1736357400 | 910 | -18 | -1.94 | 925 | 928 | 895 | 438639 |
| 1736271000 | 928 | -20 | -2.11 | 948 | 951 | 925 | 771456 |
| 1736184600 | 948 | 6 | 0.64 | 945 | 954 | 940 | 282471 |
| 1735925400 | 942 | 5 | 0.53 | 939 | 943 | 931 | 1229954 |
| 1735839000 | 937 | -23 | -2.40 | 961 | 965 | 933 | 216656 |
| 1735666200 | 960 | 9 | 0.95 | 964 | 964 | 946 | 356578 |
| 1735579800 | 951 | -9 | -0.94 | 961 | 961 | 944 | 258609 |
| 1735320600 | 960 | -2 | -0.21 | 962 | 964 | 952 | 177386 |
| 1735061400 | 962 | 7 | 0.73 | 966 | 966 | 958 | 68583 |
| 1734975000 | 955 | -1 | -0.10 | 958 | 960 | 946 | 112678 |
| 1734715800 | 956 | 13 | 1.38 | 966 | 966 | 942 | 734325 |
| 1734629400 | 943 | -22 | -2.28 | 958 | 958 | 938 | 2477984 |
| 1734543000 | 965 | 0 | 0.00 | 984 | 984 | 960 | 267615 |
| 1734456600 | 965 | -7 | -0.72 | 956 | 971 | 956 | 367949 |
| 1734370200 | 972 | -14 | -1.42 | 988 | 988 | 969 | 223515 |
| 1734111000 | 986 | -10 | -1.00 | 996 | 1010 | 986 | 166277 |
| 1734024600 | 996 | 2 | 0.20 | 994 | 999 | 981 | 178704 |
| 1733938200 | 994 | -14 | -1.39 | 992 | 1002 | 988 | 358349 |
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
