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 | 6 | 0.752823086575 | 797 | 819 | 792 | 79849 | 810.23146349 | DE |
| 4 | -14 | -1.71358629131 | 817 | 841 | 792 | 112452 | 818.29220951 | DE |
| 12 | -77 | -8.75 | 880 | 892 | 792 | 142323 | 845.3588796 | DE |
| 26 | -102 | -11.270718232 | 905 | 917 | 792 | 123090 | 863.38292336 | DE |
| 52 | -32 | -3.83233532934 | 835 | 917 | 792 | 163832 | 864.60223723 | DE |
| 156 | -17 | -2.07317073171 | 820 | 917 | 608 | 164742 | 785.27023961 | DE |
| 260 | -44 | -5.19480519481 | 847 | 917 | 608 | 164996 | 785.51748306 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 803 | -1 | -0.12 | 805 | 805 | 803 | 13491 |
| 1732728600 | 804 | -6 | -0.74 | 813 | 813 | 802 | 62310 |
| 1732642200 | 810 | -7 | -0.86 | 816 | 819 | 810 | 28619 |
| 1732555800 | 817 | 7 | 0.86 | 813 | 818 | 813 | 188769 |
| 1732296600 | 810 | 10 | 1.25 | 792 | 812 | 792 | 57867 |
| 1732210200 | 800 | 1 | 0.13 | 797 | 800 | 794 | 83663 |
| 1732123800 | 799 | -4 | -0.50 | 802 | 803 | 794 | 59208 |
| 1732037400 | 803 | -1 | -0.12 | 804 | 804 | 795 | 61649 |
| 1731951000 | 804 | -8 | -0.99 | 818 | 818 | 799 | 65964 |
| 1731691800 | 812 | -5 | -0.61 | 810 | 816 | 810 | 159161 |
| 1731605400 | 817 | 2 | 0.25 | 816 | 818 | 813 | 162203 |
| 1731519000 | 815 | -9 | -1.09 | 824 | 824 | 813 | 99179 |
| 1731432600 | 824 | -10 | -1.20 | 827 | 827 | 824 | 131145 |
| 1731346200 | 834 | 10 | 1.21 | 824 | 836 | 824 | 257653 |
| 1731087000 | 824 | 4 | 0.49 | 823 | 824 | 818 | 315521 |
| 1731000600 | 820 | 1 | 0.12 | 817 | 822 | 815 | 105269 |
| 1730914200 | 819 | -2 | -0.24 | 831 | 841 | 818 | 202463 |
| 1730827800 | 821 | -2 | -0.24 | 823 | 823 | 819 | 95513 |
| 1730741400 | 823 | -4 | -0.48 | 827 | 828 | 823 | 35005 |
| 1730482200 | 827 | 1 | 0.12 | 824 | 828 | 821 | 63070 |
| 1730395800 | 826 | 7 | 0.85 | 817 | 826 | 814 | 69396 |
| 1730309400 | 819 | -10 | -1.21 | 828 | 828 | 818 | 124262 |
| 1730223000 | 829 | -1 | -0.12 | 837 | 837 | 828 | 234340 |
| 1730136600 | 830 | -3 | -0.36 | 834 | 834 | 829 | 191446 |
| 1729873800 | 833 | -2 | -0.24 | 835 | 835 | 832 | 153836 |
| 1729787400 | 835 | -2 | -0.24 | 833 | 838 | 832 | 143662 |
| 1729701000 | 837 | -3 | -0.36 | 839 | 839 | 834 | 108202 |
| 1729614600 | 840 | -3 | -0.36 | 841 | 841 | 836 | 497827 |
| 1729528200 | 843 | -10 | -1.17 | 849 | 849 | 840 | 213318 |
| 1729269000 | 853 | 3 | 0.35 | 855 | 855 | 846 | 137306 |
| 1729182600 | 850 | 0 | 0.00 | 853 | 853 | 848 | 249428 |
| 1729096200 | 850 | 6 | 0.71 | 845 | 850 | 838 | 147785 |
| 1729009800 | 844 | -7 | -0.82 | 853 | 853 | 839 | 187184 |
| 1728923400 | 851 | -1 | -0.12 | 845 | 852 | 844 | 254732 |
| 1728664200 | 852 | 3 | 0.35 | 850 | 852 | 843 | 73519 |
| 1728577800 | 849 | -1 | -0.12 | 852 | 852 | 842 | 215235 |
| 1728491400 | 850 | -6 | -0.70 | 851 | 853 | 849 | 100869 |
| 1728405000 | 856 | -3 | -0.35 | 852 | 856 | 846 | 79937 |
| 1728318600 | 859 | 9 | 1.06 | 849 | 859 | 848 | 200970 |
| 1728059400 | 850 | -4 | -0.47 | 851 | 853 | 846 | 117917 |
| 1727973000 | 854 | 1 | 0.12 | 858 | 860 | 853 | 153044 |
| 1727886600 | 853 | -1 | -0.12 | 858 | 858 | 852 | 77412 |
| 1727800200 | 854 | -7 | -0.81 | 870 | 870 | 854 | 56208 |
| 1727713800 | 861 | -14 | -1.60 | 876 | 876 | 858 | 152029 |
| 1727454600 | 875 | 5 | 0.57 | 876 | 876 | 866 | 49920 |
| 1727368200 | 870 | 9 | 1.05 | 864 | 872 | 864 | 214730 |
| 1727281800 | 861 | 2 | 0.23 | 860 | 862 | 857 | 172792 |
| 1727195400 | 859 | -2 | -0.23 | 872 | 872 | 851 | 134844 |
| 1727109000 | 861 | -12 | -1.37 | 880 | 880 | 861 | 54752 |
| 1726849800 | 873 | -19 | -2.13 | 892 | 892 | 873 | 434074 |
| 1726763400 | 892 | 15 | 1.71 | 885 | 892 | 885 | 59087 |
| 1726677000 | 877 | -10 | -1.13 | 881 | 881 | 875 | 76427 |
| 1726590600 | 887 | 2 | 0.23 | 891 | 891 | 884 | 54431 |
| 1726504200 | 885 | -1 | -0.11 | 886 | 886 | 883 | 105282 |
| 1726245000 | 886 | 1 | 0.11 | 886 | 888 | 886 | 71123 |
| 1726158600 | 885 | 17 | 1.96 | 880 | 889 | 880 | 64390 |
| 1726072200 | 868 | -1 | -0.12 | 868 | 876 | 868 | 460856 |
| 1725985800 | 869 | -4 | -0.46 | 875 | 875 | 864 | 102102 |
| 1725899400 | 873 | 11 | 1.28 | 867 | 873 | 866 | 122091 |
| 1725640200 | 862 | -7 | -0.81 | 860 | 867 | 854 | 111188 |
| 1725553800 | 869 | -7 | -0.80 | 880 | 880 | 859 | 89273 |
| 1725467400 | 876 | -2 | -0.23 | 876 | 876 | 870 | 111338 |
| 1725381000 | 878 | -15 | -1.68 | 897 | 897 | 878 | 34608 |
| 1725294600 | 893 | -7 | -0.78 | 895 | 896 | 887 | 99426 |
| 1725035400 | 900 | 16 | 1.81 | 885 | 901 | 885 | 211918 |
| 1724949000 | 884 | 5 | 0.57 | 881 | 887 | 881 | 137388 |
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
