We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -402 | -4.75514549326 | 8454 | 8852 | 8004 | 390530 | 8428.72325162 | DE |
| 4 | -68 | -0.837438423645 | 8120 | 8852 | 7792 | 428666 | 8192.37048514 | DE |
| 12 | 12 | 0.149253731343 | 8040 | 8852 | 7292 | 355155 | 7930.59606382 | DE |
| 26 | 1502 | 22.9312977099 | 6550 | 8852 | 6320 | 534897 | 7302.51149021 | DE |
| 52 | 1928 | 31.4826910516 | 6124 | 8852 | 5614 | 1060759 | 6524.08111206 | DE |
| 156 | 4373 | 118.863821691 | 3679 | 8852 | 2736.5 | 1238179 | 4796.12369128 | DE |
| 260 | 5133 | 175.847893114 | 2919 | 8852 | 217 | 1198701 | 4119.47132844 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 8052 | -34 | -0.42 | 8086 | 8284 | 8004 | 727993 |
| 1740072600 | 8086 | -330 | -3.92 | 8420 | 8476 | 8058 | 463207 |
| 1739986200 | 8416 | -280 | -3.22 | 8696 | 8702 | 8374 | 520494 |
| 1739899800 | 8696 | 110 | 1.28 | 8568 | 8852 | 8568 | 384921 |
| 1739813400 | 8586 | 66 | 0.77 | 8642 | 8660 | 8554 | 139174 |
| 1739554200 | 8520 | 108 | 1.28 | 8454 | 8610 | 8446 | 444855 |
| 1739467800 | 8412 | 214 | 2.61 | 8476 | 8520 | 8236 | 627267 |
| 1739381400 | 8198 | -46 | -0.56 | 8258 | 8264 | 8002 | 533820 |
| 1739295000 | 8244 | 30 | 0.37 | 8224 | 8296 | 8172 | 295056 |
| 1739208600 | 8214 | -146 | -1.75 | 8314 | 8350 | 8206 | 279588 |
| 1738949400 | 8360 | -8 | -0.10 | 8426 | 8478 | 8312 | 364916 |
| 1738863000 | 8368 | 422 | 5.31 | 8076 | 8384 | 8038 | 370074 |
| 1738776600 | 7946 | 30 | 0.38 | 7854 | 7946 | 7840 | 172554 |
| 1738690200 | 7916 | 26 | 0.33 | 7830 | 7982 | 7812 | 247104 |
| 1738603800 | 7890 | -158 | -1.96 | 7904 | 8000 | 7792 | 550754 |
| 1738344600 | 8048 | 66 | 0.83 | 8070 | 8104 | 7996 | 482759 |
| 1738258200 | 7982 | -24 | -0.30 | 7994 | 8082 | 7912 | 402357 |
| 1738171800 | 8006 | 120 | 1.52 | 7928 | 8072 | 7918 | 335174 |
| 1738085400 | 7886 | -32 | -0.40 | 7916 | 7954 | 7852 | 398278 |
| 1737999000 | 7918 | -234 | -2.87 | 8048 | 8058 | 7834 | 301508 |
| 1737739800 | 8152 | -6 | -0.07 | 8120 | 8196 | 8100 | 1259461 |
| 1737653400 | 8158 | 4 | 0.05 | 8172 | 8226 | 8134 | 356896 |
| 1737567000 | 8154 | 80 | 0.99 | 8016 | 8158 | 8010 | 311719 |
| 1737480600 | 8074 | 108 | 1.36 | 7944 | 8174 | 7922 | 280013 |
| 1737394200 | 7966 | -82 | -1.02 | 7970 | 8026 | 7926 | 133766 |
| 1737135000 | 8048 | 204 | 2.60 | 7878 | 8062 | 7846 | 345932 |
| 1737048600 | 7844 | 74 | 0.95 | 7848 | 7880 | 7764 | 323492 |
| 1736962200 | 7770 | 192 | 2.53 | 7588 | 7794 | 7566 | 444199 |
| 1736875800 | 7578 | 94 | 1.26 | 7542 | 7638 | 7502 | 296549 |
| 1736789400 | 7484 | -46 | -0.61 | 7484 | 7518 | 7358 | 312987 |
| 1736530200 | 7530 | -74 | -0.97 | 7592 | 7606 | 7462 | 484630 |
| 1736443800 | 7604 | 116 | 1.55 | 7426 | 7604 | 7426 | 133838 |
| 1736357400 | 7488 | 70 | 0.94 | 7400 | 7488 | 7356 | 518569 |
| 1736271000 | 7418 | -118 | -1.57 | 7494 | 7508 | 7328 | 271108 |
| 1736184600 | 7536 | 80 | 1.07 | 7476 | 7562 | 7456 | 216720 |
| 1735925400 | 7456 | -106 | -1.40 | 7470 | 7516 | 7428 | 222557 |
| 1735839000 | 7562 | 148 | 2.00 | 7426 | 7566 | 7400 | 248023 |
| 1735666200 | 7414 | 20 | 0.27 | 7324 | 7414 | 7324 | 40387 |
| 1735579800 | 7394 | -90 | -1.20 | 7426 | 7436 | 7296 | 150976 |
| 1735320600 | 7484 | -46 | -0.61 | 7514 | 7538 | 7448 | 166286 |
| 1735061400 | 7530 | 12 | 0.16 | 7532 | 7544 | 7504 | 48714 |
| 1734975000 | 7518 | 46 | 0.62 | 7446 | 7518 | 7428 | 181268 |
| 1734715800 | 7472 | 2 | 0.03 | 7388 | 7502 | 7292 | 952203 |
| 1734629400 | 7470 | -214 | -2.79 | 7430 | 7558 | 7374 | 451493 |
| 1734543000 | 7684 | 22 | 0.29 | 7634 | 7714 | 7620 | 270786 |
| 1734456600 | 7662 | -80 | -1.03 | 7754 | 7792 | 7616 | 518890 |
| 1734370200 | 7742 | -30 | -0.39 | 7750 | 7802 | 7720 | 290188 |
| 1734111000 | 7772 | -72 | -0.92 | 7780 | 7846 | 7752 | 217829 |
| 1734024600 | 7844 | 108 | 1.40 | 7740 | 7864 | 7734 | 426402 |
| 1733938200 | 7736 | -58 | -0.74 | 7724 | 7766 | 7682 | 473357 |
| 1733851800 | 7794 | -46 | -0.59 | 7816 | 7872 | 7642 | 608786 |
| 1733765400 | 7840 | -254 | -3.14 | 8080 | 8080 | 7782 | 461035 |
| 1733506200 | 8094 | 4 | 0.05 | 8058 | 8124 | 8004 | 266318 |
| 1733419800 | 8090 | 34 | 0.42 | 8086 | 8204 | 8080 | 316745 |
| 1733333400 | 8056 | 16 | 0.20 | 8088 | 8146 | 8056 | 219163 |
| 1733247000 | 8040 | -54 | -0.67 | 8072 | 8142 | 8034 | 269268 |
| 1733160600 | 8094 | 32 | 0.40 | 8018 | 8126 | 8018 | 243161 |
| 1732901400 | 8062 | 38 | 0.47 | 8040 | 8110 | 8028 | 196255 |
| 1732815000 | 8024 | -32 | -0.40 | 8032 | 8106 | 8010 | 93510 |
| 1732728600 | 8056 | -116 | -1.42 | 8166 | 8220 | 8056 | 346886 |
| 1732642200 | 8172 | -6 | -0.07 | 8112 | 8172 | 8076 | 449578 |
| 1732555800 | 8178 | 124 | 1.54 | 8090 | 8196 | 8046 | 596048 |
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
