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 | 23 | 2.72511848341 | 844 | 865 | 839 | 776524 | 853.18824252 | DE |
| 4 | 30 | 3.58422939068 | 837 | 865 | 826 | 738159 | 851.2669576 | DE |
| 12 | 25 | 2.96912114014 | 842 | 872 | 826 | 700289 | 850.63616327 | DE |
| 26 | 20 | 2.36127508855 | 847 | 872 | 808 | 727612 | 844.81709525 | DE |
| 52 | 50 | 6.11995104039 | 817 | 872 | 805 | 678422 | 843.43258866 | DE |
| 156 | -42 | -4.6204620462 | 909 | 933 | 732 | 488919 | 845.40413214 | DE |
| 260 | -11 | -1.25284738041 | 878 | 933 | 603 | 477235 | 845.69095635 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726849800 | 852 | -10 | -1.16 | 857 | 857 | 847 | 1553198 |
| 1726763400 | 862 | 11 | 1.29 | 858 | 863 | 854 | 575858 |
| 1726677000 | 851 | -8 | -0.93 | 858 | 858 | 848 | 578380 |
| 1726590600 | 859 | 3 | 0.35 | 859 | 861 | 856 | 696376 |
| 1726504200 | 856 | -3 | -0.35 | 854 | 856 | 852 | 516573 |
| 1726245000 | 859 | 4 | 0.47 | 855 | 860 | 855 | 895096 |
| 1726158600 | 855 | 8 | 0.94 | 854 | 856 | 852 | 607025 |
| 1726072200 | 847 | -3 | -0.35 | 847 | 848 | 843 | 587545 |
| 1725985800 | 850 | 1 | 0.12 | 844 | 850 | 844 | 780981 |
| 1725899400 | 849 | 9 | 1.07 | 847 | 849 | 842 | 1114507 |
| 1725640200 | 840 | -4 | -0.47 | 846 | 846 | 838 | 748243 |
| 1725553800 | 844 | 2 | 0.24 | 839 | 845 | 839 | 781176 |
| 1725467400 | 842 | -7 | -0.82 | 839 | 845 | 839 | 575086 |
| 1725381000 | 849 | -4 | -0.47 | 849 | 853 | 847 | 790458 |
| 1725294600 | 853 | 5 | 0.59 | 845 | 854 | 845 | 746822 |
| 1725035400 | 848 | -1 | -0.12 | 850 | 850 | 843 | 806189 |
| 1724949000 | 849 | 11 | 1.31 | 842 | 849 | 840 | 914218 |
| 1724862600 | 838 | 0 | 0.00 | 842 | 842 | 837 | 642675 |
| 1724776200 | 838 | -5 | -0.59 | 844 | 844 | 837 | 672229 |
| 1724430600 | 843 | 6 | 0.72 | 839 | 843 | 838 | 981205 |
| 1724344200 | 837 | -6 | -0.71 | 841 | 842 | 837 | 855788 |
| 1724257800 | 843 | 5 | 0.60 | 838 | 843 | 838 | 564748 |
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
