We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9 | -1.00111234705 | 899 | 900 | 879 | 432765 | 893.71009486 | DE |
| 4 | 18 | 2.06422018349 | 872 | 900 | 867 | 619853 | 888.74154834 | DE |
| 12 | 30 | 3.48837209302 | 860 | 900 | 826 | 664744 | 862.76043907 | DE |
| 26 | 49 | 5.82639714625 | 841 | 900 | 808 | 692180 | 851.91869384 | DE |
| 52 | 28 | 3.24825986079 | 862 | 900 | 805 | 685345 | 847.41526765 | DE |
| 156 | -1 | -0.112233445567 | 891 | 933 | 732 | 497340 | 845.98949412 | DE |
| 260 | -15 | -1.65745856354 | 905 | 933 | 603 | 481994 | 845.92727672 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 890 | 2 | 0.23 | 886 | 890 | 879 | 885981 |
| 1734629400 | 888 | -7 | -0.78 | 886 | 888 | 880 | 556313 |
| 1734543000 | 895 | 0 | 0.00 | 892 | 895 | 889 | 486497 |
| 1734456600 | 895 | 1 | 0.11 | 893 | 895 | 890 | 418925 |
| 1734370200 | 894 | -4 | -0.45 | 896 | 898 | 893 | 250802 |
| 1734111000 | 898 | -1 | -0.11 | 899 | 900 | 895 | 451288 |
| 1734024600 | 899 | 7 | 0.78 | 886 | 899 | 886 | 679263 |
| 1733938200 | 892 | 0 | 0.00 | 886 | 893 | 886 | 742227 |
| 1733851800 | 892 | -3 | -0.34 | 890 | 892 | 889 | 714276 |
| 1733765400 | 895 | 1 | 0.11 | 895 | 897 | 891 | 913165 |
| 1733506200 | 894 | 0 | 0.00 | 893 | 895 | 888 | 751372 |
| 1733419800 | 894 | 0 | 0.00 | 891 | 894 | 888 | 541178 |
| 1733333400 | 894 | 7 | 0.79 | 886 | 894 | 883 | 512277 |
| 1733247000 | 887 | -2 | -0.22 | 886 | 888 | 884 | 917992 |
| 1733160600 | 889 | 6 | 0.68 | 883 | 889 | 879 | 538903 |
| 1732901400 | 883 | 1 | 0.11 | 877 | 883 | 875 | 442153 |
| 1732815000 | 882 | 3 | 0.34 | 874 | 882 | 874 | 370692 |
| 1732728600 | 879 | -1 | -0.11 | 875 | 879 | 874 | 928347 |
| 1732642200 | 880 | -1 | -0.11 | 880 | 880 | 876 | 444222 |
| 1732555800 | 881 | 0 | 0.00 | 880 | 881 | 876 | 766552 |
| 1732296600 | 881 | 14 | 1.61 | 872 | 881 | 867 | 795231 |
| 1732210200 | 867 | 3 | 0.35 | 861 | 867 | 858 | 705087 |
| 1732123800 | 864 | 13 | 1.53 | 845 | 864 | 845 | 912941 |
| 1732037400 | 851 | 3 | 0.35 | 845 | 851 | 840 | 698979 |
| 1731951000 | 848 | 1 | 0.12 | 842 | 848 | 839 | 796024 |
| 1731691800 | 847 | -7 | -0.82 | 847 | 849 | 841 | 772582 |
| 1731605400 | 854 | 9 | 1.07 | 844 | 854 | 842 | 702093 |
| 1731519000 | 845 | -12 | -1.40 | 849 | 852 | 841 | 1114090 |
| 1731432600 | 857 | -7 | -0.81 | 857 | 857 | 850 | 829087 |
| 1731346200 | 864 | 12 | 1.41 | 850 | 864 | 850 | 749895 |
| 1731087000 | 852 | 0 | 0.00 | 847 | 852 | 840 | 544038 |
| 1731000600 | 852 | 7 | 0.83 | 842 | 852 | 839 | 786247 |
| 1730914200 | 845 | 0 | 0.00 | 851 | 859 | 840 | 810445 |
| 1730827800 | 845 | -6 | -0.71 | 844 | 847 | 840 | 672073 |
| 1730741400 | 851 | 3 | 0.35 | 842 | 851 | 842 | 640989 |
| 1730482200 | 848 | 12 | 1.44 | 832 | 848 | 832 | 645360 |
| 1730395800 | 836 | -5 | -0.59 | 833 | 836 | 826 | 426243 |
| 1730309400 | 841 | -6 | -0.71 | 843 | 843 | 835 | 799659 |
| 1730223000 | 847 | -12 | -1.40 | 855 | 858 | 846 | 756927 |
| 1730136600 | 859 | -2 | -0.23 | 857 | 859 | 855 | 652347 |
| 1729873800 | 861 | 6 | 0.70 | 851 | 861 | 848 | 548969 |
| 1729787400 | 855 | 12 | 1.42 | 837 | 855 | 837 | 904199 |
| 1729701000 | 843 | -6 | -0.71 | 845 | 845 | 840 | 639863 |
| 1729614600 | 849 | -2 | -0.24 | 845 | 849 | 839 | 756370 |
| 1729528200 | 851 | -9 | -1.05 | 856 | 859 | 850 | 586175 |
| 1729269000 | 860 | 4 | 0.47 | 846 | 860 | 846 | 746333 |
| 1729182600 | 856 | 11 | 1.30 | 849 | 856 | 848 | 625163 |
| 1729096200 | 845 | 5 | 0.60 | 845 | 845 | 838 | 925229 |
| 1729009800 | 840 | 2 | 0.24 | 839 | 842 | 837 | 522419 |
| 1728923400 | 838 | 3 | 0.36 | 832 | 838 | 832 | 501456 |
| 1728664200 | 835 | -1 | -0.12 | 835 | 837 | 833 | 696952 |
| 1728577800 | 836 | -3 | -0.36 | 842 | 842 | 831 | 438270 |
| 1728491400 | 839 | 4 | 0.48 | 835 | 840 | 835 | 750758 |
| 1728405000 | 835 | -9 | -1.07 | 838 | 838 | 833 | 480711 |
| 1728318600 | 844 | -1 | -0.12 | 845 | 845 | 842 | 597920 |
| 1728059400 | 845 | -3 | -0.35 | 852 | 852 | 838 | 523802 |
| 1727973000 | 848 | -8 | -0.93 | 853 | 853 | 845 | 666214 |
| 1727886600 | 856 | -3 | -0.35 | 861 | 861 | 854 | 443541 |
| 1727800200 | 859 | -2 | -0.23 | 864 | 864 | 856 | 548900 |
| 1727713800 | 861 | -11 | -1.26 | 866 | 866 | 859 | 1069939 |
| 1727454600 | 872 | 12 | 1.40 | 860 | 872 | 860 | 544185 |
| 1727368200 | 860 | 5 | 0.58 | 853 | 866 | 853 | 570360 |
| 1727281800 | 855 | 4 | 0.47 | 850 | 856 | 849 | 457067 |
| 1727195400 | 851 | -2 | -0.23 | 856 | 858 | 849 | 533309 |
| 1727109000 | 853 | 1 | 0.12 | 852 | 853 | 850 | 491414 |
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
