We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -20 | -2.01005025126 | 995 | 1025 | 968.5 | 473822 | 990.86381031 | DE |
| 4 | 28 | 2.95670538543 | 947 | 1025 | 939 | 415918 | 987.12616506 | DE |
| 12 | -205 | -17.3728813559 | 1180 | 1180 | 938 | 374300 | 1011.29796903 | DE |
| 26 | -233 | -19.2880794702 | 1208 | 1273 | 938 | 421425 | 1105.92493396 | DE |
| 52 | -214 | -17.9983179142 | 1189 | 1273 | 938 | 369546 | 1095.91823076 | DE |
| 156 | -194 | -16.5953806672 | 1169 | 1292 | 660 | 380195 | 1029.42079015 | DE |
| 260 | -176 | -15.2910512598 | 1151 | 1600 | 601 | 378378 | 1109.39206087 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 979.5 | -0.5 | -0.05 | 1002 | 1002 | 978 | 370027 |
| 1740504600 | 980 | -7.5 | -0.76 | 1002 | 1002 | 976 | 528032 |
| 1740418200 | 987.5 | -22.5 | -2.23 | 991.5 | 1016 | 976 | 706456 |
| 1740159000 | 1010 | 6 | 0.60 | 995 | 1025 | 995 | 378977 |
| 1740072600 | 1004 | 1 | 0.10 | 995 | 1015 | 995 | 385619 |
| 1739986200 | 1003 | -2 | -0.20 | 1001 | 1011 | 988 | 504637 |
| 1739899800 | 1005 | 0 | 0.00 | 986 | 1005 | 986 | 216265 |
| 1739813400 | 1005 | -6 | -0.59 | 1013 | 1015 | 988.5 | 246112 |
| 1739554200 | 1011 | 8 | 0.80 | 1004 | 1024 | 999 | 447990 |
| 1739467800 | 1003 | 23.5 | 2.40 | 996 | 1003 | 978 | 273846 |
| 1739381400 | 979.5 | 6.5 | 0.67 | 972 | 1002 | 971 | 308613 |
| 1739295000 | 973 | 2 | 0.21 | 958.5 | 984 | 939 | 1321503 |
| 1739208600 | 971 | -3 | -0.31 | 980 | 982.5 | 971 | 566744 |
| 1738949400 | 974 | -18 | -1.81 | 976.5 | 1000 | 971 | 263735 |
| 1738863000 | 992 | 6 | 0.61 | 982.5 | 1003 | 982.5 | 221720 |
| 1738776600 | 986 | 4.5 | 0.46 | 994.5 | 994.5 | 968.5 | 494863 |
| 1738690200 | 981.5 | 20 | 2.08 | 975.5 | 993 | 969.5 | 327690 |
| 1738603800 | 961.5 | -26.5 | -2.68 | 963.5 | 974.5 | 957 | 203220 |
| 1738344600 | 988 | 2 | 0.20 | 986 | 988.5 | 977.5 | 300250 |
| 1738258200 | 986 | 19 | 1.96 | 947 | 986 | 947 | 252066 |
| 1738171800 | 967 | -6.5 | -0.67 | 979.5 | 984 | 965.5 | 226641 |
| 1738085400 | 973.5 | 34.5 | 3.67 | 949.5 | 976 | 938.5 | 940075 |
| 1737999000 | 939 | -19 | -1.98 | 981 | 981 | 938 | 334533 |
| 1737739800 | 958 | -8.5 | -0.88 | 951 | 972 | 951 | 134721 |
| 1737653400 | 966.5 | -8 | -0.82 | 970 | 972 | 957 | 193846 |
| 1737567000 | 974.5 | 0 | 0.00 | 970 | 981 | 970 | 184247 |
| 1737480600 | 974.5 | -3.5 | -0.36 | 975 | 983.5 | 971.5 | 218612 |
| 1737394200 | 978 | 4.5 | 0.46 | 978 | 984 | 971 | 201534 |
| 1737135000 | 973.5 | 5 | 0.52 | 980.5 | 980.5 | 966.5 | 494675 |
| 1737048600 | 968.5 | -61.5 | -5.97 | 1010 | 1021 | 953 | 1361221 |
| 1736962200 | 1030 | 35 | 3.52 | 1015 | 1036 | 1003 | 752139 |
| 1736875800 | 995 | 2.5 | 0.25 | 1010 | 1010 | 986 | 262567 |
| 1736789400 | 992.5 | -2.5 | -0.25 | 1000 | 1000 | 986 | 442855 |
| 1736530200 | 995 | -19 | -1.87 | 1004 | 1016 | 985.5 | 253980 |
| 1736443800 | 1014 | -1 | -0.10 | 1040 | 1041 | 989.5 | 1027642 |
| 1736357400 | 1015 | -26 | -2.50 | 1053 | 1053 | 1004 | 405030 |
| 1736271000 | 1041 | -2 | -0.19 | 1051 | 1051 | 1025 | 248304 |
| 1736184600 | 1043 | 0 | 0.00 | 1067 | 1067 | 1036 | 195257 |
| 1735925400 | 1043 | -15 | -1.42 | 1084 | 1084 | 1041 | 160389 |
| 1735839000 | 1058 | -10 | -0.94 | 1078 | 1078 | 1055 | 181686 |
| 1735666200 | 1068 | 13 | 1.23 | 1050 | 1069 | 1050 | 66303 |
| 1735579800 | 1055 | 0 | 0.00 | 1081 | 1081 | 1049 | 155446 |
| 1735320600 | 1055 | -23 | -2.13 | 1073 | 1074 | 1055 | 123795 |
| 1735061400 | 1078 | 17 | 1.60 | 1065 | 1081 | 1064 | 50037 |
| 1734975000 | 1061 | -1 | -0.09 | 1088 | 1088 | 1057 | 147175 |
| 1734715800 | 1062 | -4 | -0.38 | 1089 | 1089 | 1054 | 1209546 |
| 1734629400 | 1066 | -14 | -1.30 | 1069 | 1071 | 1058 | 487662 |
| 1734543000 | 1080 | 12 | 1.12 | 1089 | 1089 | 1068 | 399842 |
| 1734456600 | 1068 | -25 | -2.29 | 1088 | 1091 | 1068 | 418069 |
| 1734370200 | 1093 | -25 | -2.24 | 1124 | 1130 | 1093 | 352781 |
| 1734111000 | 1118 | -9 | -0.80 | 1127 | 1132 | 1109 | 180939 |
| 1734024600 | 1127 | 7 | 0.63 | 1145 | 1145 | 1118 | 92146 |
| 1733938200 | 1120 | -7 | -0.62 | 1116 | 1127 | 1116 | 288062 |
| 1733851800 | 1127 | -3 | -0.27 | 1126 | 1132 | 1120 | 156147 |
| 1733765400 | 1130 | -10 | -0.88 | 1145 | 1145 | 1128 | 187886 |
| 1733506200 | 1140 | 6 | 0.53 | 1135 | 1151 | 1129 | 194682 |
| 1733419800 | 1134 | -21 | -1.82 | 1180 | 1180 | 1116 | 286278 |
| 1733333400 | 1155 | 10 | 0.87 | 1128 | 1158 | 1128 | 175864 |
| 1733247000 | 1145 | 1 | 0.09 | 1144 | 1157 | 1144 | 154170 |
| 1733160600 | 1144 | 0 | 0.00 | 1159 | 1159 | 1138 | 132695 |
| 1732901400 | 1144 | 10 | 0.88 | 1161 | 1161 | 1133 | 114480 |
| 1732815000 | 1134 | 5 | 0.44 | 1159 | 1159 | 1132 | 84206 |
| 1732728600 | 1129 | -2 | -0.18 | 1131 | 1135 | 1126 | 121596 |
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
