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 | -40 | -2.85714285714 | 1400 | 1427 | 1310 | 137130 | 1361.85441093 | DE |
| 4 | 50 | 3.81679389313 | 1310 | 1427 | 1162 | 192545 | 1277.43763845 | DE |
| 12 | 485 | 55.4285714286 | 875 | 1427 | 865.5 | 194684 | 1172.06022643 | DE |
| 26 | 233 | 20.6743566992 | 1127 | 1427 | 819.5 | 246892 | 1045.87726776 | DE |
| 52 | 215 | 18.7772925764 | 1145 | 1427 | 819.5 | 303548 | 1022.56834018 | DE |
| 156 | -816 | -37.5 | 2176 | 2880 | 819.5 | 2048937 | 2002.04803416 | DE |
| 260 | -740 | -35.2380952381 | 2100 | 2880 | 819.5 | 2355108 | 2052.96061866 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 1360 | 4 | 0.29 | 1310 | 1404 | 1310 | 133462 |
| 1736443800 | 1356 | 14 | 1.04 | 1385 | 1385 | 1343 | 106393 |
| 1736357400 | 1342 | -14 | -1.03 | 1347 | 1360 | 1314 | 117318 |
| 1736271000 | 1356 | 0 | 0.00 | 1324 | 1362 | 1320 | 141246 |
| 1736184600 | 1356 | -37 | -2.66 | 1378 | 1404 | 1350 | 167813 |
| 1735925400 | 1393 | 6 | 0.43 | 1400 | 1427 | 1390 | 152879 |
| 1735839000 | 1387 | 43 | 3.20 | 1350 | 1387 | 1331 | 200548 |
| 1735666200 | 1344 | 9 | 0.67 | 1297 | 1344 | 1297 | 76507 |
| 1735579800 | 1335 | 67 | 5.28 | 1258 | 1337 | 1253 | 152806 |
| 1735320600 | 1268 | 9 | 0.71 | 1280 | 1289 | 1260 | 107617 |
| 1735061400 | 1259 | 26 | 2.11 | 1245 | 1259 | 1230 | 95963 |
| 1734975000 | 1233 | 13 | 1.07 | 1218 | 1241 | 1195 | 64529 |
| 1734715800 | 1220 | 37 | 3.13 | 1177 | 1241 | 1162 | 1140108 |
| 1734629400 | 1183 | -65 | -5.21 | 1220 | 1226 | 1181 | 218752 |
| 1734543000 | 1248 | 12 | 0.97 | 1241 | 1272 | 1234 | 104661 |
| 1734456600 | 1236 | -29 | -2.29 | 1260 | 1276 | 1229 | 124036 |
| 1734370200 | 1265 | -63 | -4.74 | 1328 | 1340 | 1265 | 142832 |
| 1734111000 | 1328 | 19 | 1.45 | 1310 | 1343 | 1304 | 159251 |
| 1734024600 | 1309 | 48 | 3.81 | 1268 | 1309 | 1263 | 266482 |
| 1733938200 | 1261 | 42 | 3.45 | 1213 | 1262 | 1213 | 107771 |
| 1733851800 | 1219 | 1 | 0.08 | 1218 | 1222 | 1197 | 95396 |
| 1733765400 | 1218 | 2 | 0.16 | 1225 | 1240 | 1213 | 134762 |
| 1733506200 | 1216 | -47 | -3.72 | 1263 | 1277 | 1216 | 142306 |
| 1733419800 | 1263 | -24 | -1.86 | 1280 | 1298 | 1249 | 197104 |
| 1733333400 | 1287 | -1 | -0.08 | 1302 | 1322 | 1279 | 303488 |
| 1733247000 | 1288 | 53 | 4.29 | 1246 | 1290 | 1246 | 162089 |
| 1733160600 | 1235 | -43 | -3.36 | 1250 | 1282 | 1232 | 124780 |
| 1732901400 | 1278 | 38 | 3.06 | 1240 | 1289 | 1237 | 374861 |
| 1732815000 | 1240 | -48 | -3.73 | 1280 | 1280 | 1235 | 292702 |
| 1732728600 | 1288 | 6 | 0.47 | 1299 | 1303 | 1267 | 160561 |
| 1732642200 | 1282 | 4 | 0.31 | 1278 | 1296 | 1260 | 146720 |
| 1732555800 | 1278 | 7 | 0.55 | 1299 | 1300 | 1262 | 225551 |
| 1732296600 | 1271 | -12 | -0.94 | 1270 | 1290 | 1260 | 255416 |
| 1732210200 | 1283 | 30 | 2.39 | 1256 | 1297 | 1256 | 296659 |
| 1732123800 | 1253 | 13 | 1.05 | 1241 | 1258 | 1228 | 260680 |
| 1732037400 | 1240 | 48 | 4.03 | 1208 | 1240 | 1190 | 412866 |
| 1731951000 | 1192 | 63 | 5.58 | 1128 | 1194 | 1127 | 259468 |
| 1731691800 | 1129 | 31 | 2.82 | 1035 | 1139 | 1035 | 222037 |
| 1731605400 | 1098 | 66 | 6.40 | 984 | 1098 | 984 | 255444 |
| 1731519000 | 1032 | 52 | 5.31 | 979.5 | 1039 | 978.5 | 239230 |
| 1731432600 | 980 | -1 | -0.10 | 974 | 999 | 970.5 | 375873 |
| 1731346200 | 981 | 11 | 1.13 | 970 | 993 | 961 | 163133 |
| 1731087000 | 970 | -57 | -5.55 | 1000 | 1014 | 969 | 195113 |
| 1731000600 | 1027 | 5 | 0.49 | 1042 | 1050 | 1015 | 126164 |
| 1730914200 | 1022 | 70 | 7.35 | 955 | 1027 | 955 | 286544 |
| 1730827800 | 952 | 17 | 1.82 | 945 | 957 | 926 | 135135 |
| 1730741400 | 935 | 5 | 0.54 | 915.5 | 942 | 915.5 | 105050 |
| 1730482200 | 930 | -5.5 | -0.59 | 951.5 | 951.5 | 913 | 109003 |
| 1730395800 | 935.5 | 14 | 1.52 | 896 | 950.5 | 896 | 125588 |
| 1730309400 | 921.5 | 24 | 2.67 | 890 | 930 | 889.5 | 192179 |
| 1730223000 | 897.5 | -1 | -0.11 | 935 | 935 | 892.5 | 134005 |
| 1730136600 | 898.5 | -21 | -2.28 | 935 | 935 | 896.5 | 84112 |
| 1729873800 | 919.5 | 28.5 | 3.20 | 890 | 934.5 | 887 | 120084 |
| 1729787400 | 891 | -5 | -0.56 | 885 | 915.5 | 885 | 154626 |
| 1729701000 | 896 | -20 | -2.18 | 935 | 935 | 890.5 | 118294 |
| 1729614600 | 916 | 27.5 | 3.10 | 895 | 922.5 | 885 | 174929 |
| 1729528200 | 888.5 | 5 | 0.57 | 873.5 | 912 | 873.5 | 169197 |
| 1729269000 | 883.5 | -2.5 | -0.28 | 875 | 919.5 | 865.5 | 118352 |
| 1729182600 | 886 | -8 | -0.89 | 920 | 920 | 886 | 186252 |
| 1729096200 | 894 | -9.5 | -1.05 | 883 | 911 | 883 | 133579 |
| 1729009800 | 903.5 | 2 | 0.22 | 900 | 905.5 | 876 | 145040 |
| 1728923400 | 901.5 | -6.5 | -0.72 | 905.5 | 913.5 | 895.5 | 103384 |
| 1728664200 | 908 | 0 | 0.00 | 891 | 910.5 | 881 | 98365 |
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
