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 | -25 | -2.66240681576 | 939 | 940 | 907 | 515871 | 920.32359808 | DE |
| 4 | -32 | -3.38266384778 | 946 | 964 | 907 | 409022 | 942.7510615 | DE |
| 12 | 28 | 3.16027088036 | 886 | 964 | 879 | 472745 | 915.17539494 | DE |
| 26 | 70 | 8.29383886256 | 844 | 964 | 826 | 596033 | 875.35800071 | DE |
| 52 | 60 | 7.02576112412 | 854 | 964 | 805 | 644747 | 857.27335434 | DE |
| 156 | 79 | 9.46107784431 | 835 | 964 | 732 | 495255 | 848.40112947 | DE |
| 260 | 49 | 5.66473988439 | 865 | 964 | 603 | 480039 | 846.77966759 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 913 | -3 | -0.33 | 909 | 914 | 909 | 618765 |
| 1740418200 | 916 | -7 | -0.76 | 921 | 922 | 907 | 666962 |
| 1740159000 | 923 | -2 | -0.22 | 926 | 927 | 922 | 473584 |
| 1740072600 | 925 | -6 | -0.64 | 928 | 932 | 923 | 434558 |
| 1739986200 | 931 | -10 | -1.06 | 939 | 940 | 930 | 385485 |
| 1739899800 | 941 | -1 | -0.11 | 945 | 945 | 941 | 103223 |
| 1739813400 | 942 | -3 | -0.32 | 944 | 946 | 942 | 104819 |
| 1739554200 | 945 | -5 | -0.53 | 947 | 947 | 944 | 383122 |
| 1739467800 | 950 | -2 | -0.21 | 952 | 953 | 949 | 213891 |
| 1739381400 | 952 | -1 | -0.10 | 951 | 954 | 949 | 549606 |
| 1739295000 | 953 | 1 | 0.11 | 952 | 954 | 952 | 346379 |
| 1739208600 | 952 | -1 | -0.10 | 956 | 956 | 951 | 345374 |
| 1738949400 | 953 | -8 | -0.83 | 960 | 960 | 950 | 314615 |
| 1738863000 | 961 | 5 | 0.52 | 958 | 964 | 958 | 337301 |
| 1738776600 | 956 | 0 | 0.00 | 949 | 958 | 947 | 303919 |
| 1738690200 | 956 | 2 | 0.21 | 951 | 956 | 945 | 561324 |
| 1738603800 | 954 | -8 | -0.83 | 949 | 956 | 946 | 475191 |
| 1738344600 | 962 | 4 | 0.42 | 960 | 964 | 960 | 300912 |
| 1738258200 | 958 | 11 | 1.16 | 949 | 959 | 946 | 593401 |
| 1738171800 | 947 | 1 | 0.11 | 946 | 948 | 945 | 668011 |
| 1738085400 | 946 | 6 | 0.64 | 940 | 947 | 939 | 450551 |
| 1737999000 | 940 | 3 | 0.32 | 929 | 940 | 926 | 631479 |
| 1737739800 | 937 | 2 | 0.21 | 936 | 940 | 936 | 271669 |
| 1737653400 | 935 | 2 | 0.21 | 932 | 935 | 929 | 264282 |
| 1737567000 | 933 | 2 | 0.21 | 926 | 933 | 926 | 480615 |
| 1737480600 | 931 | 6 | 0.65 | 925 | 931 | 921 | 440231 |
| 1737394200 | 925 | -2 | -0.22 | 923 | 925 | 919 | 403376 |
| 1737135000 | 927 | 16 | 1.76 | 909 | 927 | 909 | 565922 |
| 1737048600 | 911 | 14 | 1.56 | 899 | 912 | 899 | 715644 |
| 1736962200 | 897 | 3 | 0.34 | 899 | 899 | 895 | 645280 |
| 1736875800 | 894 | 1 | 0.11 | 891 | 894 | 890 | 546660 |
| 1736789400 | 893 | -3 | -0.33 | 894 | 894 | 887 | 438213 |
| 1736530200 | 896 | -10 | -1.10 | 905 | 905 | 892 | 573075 |
| 1736443800 | 906 | 8 | 0.89 | 899 | 906 | 892 | 607742 |
| 1736357400 | 898 | 1 | 0.11 | 896 | 900 | 891 | 526050 |
| 1736271000 | 897 | 2 | 0.22 | 891 | 897 | 890 | 557281 |
| 1736184600 | 895 | -4 | -0.44 | 899 | 901 | 893 | 513511 |
| 1735925400 | 899 | -7 | -0.77 | 902 | 902 | 897 | 527264 |
| 1735839000 | 906 | 11 | 1.23 | 893 | 906 | 893 | 455570 |
| 1735666200 | 895 | 0 | 0.00 | 893 | 897 | 886 | 108389 |
| 1735579800 | 895 | -2 | -0.22 | 890 | 895 | 884 | 374603 |
| 1735320600 | 897 | 7 | 0.79 | 884 | 897 | 884 | 316933 |
| 1735061400 | 890 | 2 | 0.23 | 885 | 890 | 885 | 62528 |
| 1734975000 | 888 | -2 | -0.22 | 888 | 890 | 880 | 385611 |
| 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 |
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
