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 | -124 | -6.34595701126 | 1954 | 1955 | 1751 | 680779 | 1833.15237983 | DE |
| 4 | -198 | -9.76331360947 | 2028 | 2090 | 1751 | 558237 | 1941.20784326 | DE |
| 12 | -264 | -12.6074498567 | 2094 | 2360 | 1751 | 598171 | 2117.76788891 | DE |
| 26 | -63 | -3.32805071315 | 1893 | 2360 | 1751 | 501805 | 2029.6142203 | DE |
| 52 | 58 | 3.27313769752 | 1772 | 2360 | 1750 | 423037 | 1985.25407196 | DE |
| 156 | -233 | -11.2942317014 | 2063 | 2360 | 1174.5 | 558418 | 1790.01539629 | DE |
| 260 | -453 | -19.8423127464 | 2283 | 2766 | 1174.5 | 595068 | 2036.49109403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744389000 | 1830 | -9 | -0.49 | 1859 | 1859 | 1813 | 469533 |
| 1744302600 | 1839 | 65 | 3.66 | 1921 | 1921 | 1839 | 526318 |
| 1744216200 | 1774 | -67 | -3.64 | 1795 | 1810 | 1751 | 964196 |
| 1744129800 | 1841 | 47 | 2.62 | 1800 | 1851 | 1793 | 545220 |
| 1744043400 | 1794 | -92.5 | -4.90 | 1849 | 1866 | 1780 | 849723 |
| 1743784200 | 1886.5 | -68.5 | -3.50 | 1954 | 1954 | 1852 | 599607 |
| 1743697800 | 1955 | 18 | 0.93 | 1927 | 1992 | 1919 | 387912 |
| 1743611400 | 1937 | -11 | -0.56 | 1948 | 1950 | 1903 | 630732 |
| 1743525000 | 1948 | -1 | -0.05 | 1959 | 1972 | 1948 | 488350 |
| 1743438600 | 1949 | -14 | -0.71 | 1959 | 1959 | 1930 | 520206 |
| 1743183000 | 1963 | -33 | -1.65 | 1999 | 2002 | 1963 | 405501 |
| 1743096600 | 1996 | -14 | -0.70 | 2006 | 2012 | 1978 | 441907 |
| 1743010200 | 2010 | 4 | 0.20 | 2008 | 2026 | 1994 | 637034 |
| 1742923800 | 2006 | 20 | 1.01 | 2000 | 2034 | 1981 | 280005 |
| 1742837400 | 1986 | -34 | -1.68 | 2030 | 2030 | 1984 | 424880 |
| 1742578200 | 2020 | -2 | -0.10 | 2018 | 2028 | 2006 | 843780 |
| 1742491800 | 2022 | -58 | -2.79 | 2044 | 2046 | 2008 | 645549 |
| 1742405400 | 2080 | 22 | 1.07 | 2050 | 2090 | 2042 | 515383 |
| 1742319000 | 2058 | 28 | 1.38 | 2030 | 2062 | 2020 | 417717 |
| 1742232600 | 2030 | 18 | 0.89 | 2000 | 2038 | 1994 | 419824 |
| 1741973400 | 2012 | -4 | -0.20 | 2028 | 2028 | 1998 | 579520 |
| 1741887000 | 2016 | -56 | -2.70 | 2060 | 2064 | 2008 | 1812714 |
| 1741800600 | 2072 | -32 | -1.52 | 2094 | 2104 | 2060 | 524155 |
| 1741714200 | 2104 | -14 | -0.66 | 2100 | 2134 | 2098 | 1521558 |
| 1741627800 | 2118 | -6 | -0.28 | 2166 | 2166 | 2110 | 611446 |
| 1741368600 | 2124 | -40 | -1.85 | 2154 | 2162 | 2110 | 512600 |
| 1741282200 | 2164 | 16 | 0.74 | 2168 | 2184 | 2132 | 487835 |
| 1741195800 | 2148 | -10 | -0.46 | 2160 | 2166 | 2138 | 364291 |
| 1741109400 | 2158 | -18 | -0.83 | 2184 | 2184 | 2156 | 659546 |
| 1741023000 | 2176 | 16 | 0.74 | 2160 | 2198 | 2160 | 322564 |
| 1740763800 | 2160 | -22 | -1.01 | 2148 | 2184 | 2148 | 940944 |
| 1740677400 | 2182 | 28 | 1.30 | 2152 | 2198 | 2146 | 900183 |
| 1740591000 | 2154 | -142 | -6.18 | 2024 | 2182 | 2012 | 1582324 |
| 1740504600 | 2296 | -8 | -0.35 | 2288 | 2316 | 2286 | 448132 |
| 1740418200 | 2304 | -6 | -0.26 | 2330 | 2330 | 2298 | 259549 |
| 1740159000 | 2310 | 30 | 1.32 | 2290 | 2318 | 2276 | 353678 |
| 1740072600 | 2280 | -14 | -0.61 | 2286 | 2294 | 2272 | 266703 |
| 1739986200 | 2294 | -24 | -1.04 | 2320 | 2320 | 2294 | 288165 |
| 1739899800 | 2318 | 0 | 0.00 | 2316 | 2330 | 2304 | 259793 |
| 1739813400 | 2318 | 26 | 1.13 | 2280 | 2318 | 2280 | 172281 |
| 1739554200 | 2292 | -48 | -2.05 | 2342 | 2350 | 2284 | 365987 |
| 1739467800 | 2340 | 2 | 0.09 | 2350 | 2360 | 2330 | 313802 |
| 1739381400 | 2338 | 0 | 0.00 | 2336 | 2348 | 2332 | 926971 |
| 1739295000 | 2338 | 30 | 1.30 | 2300 | 2356 | 2300 | 1667822 |
| 1739208600 | 2308 | 24 | 1.05 | 2280 | 2314 | 2280 | 263672 |
| 1738949400 | 2284 | -10 | -0.44 | 2290 | 2296 | 2280 | 358585 |
| 1738863000 | 2294 | 12 | 0.53 | 2292 | 2302 | 2280 | 281455 |
| 1738776600 | 2282 | 10 | 0.44 | 2274 | 2284 | 2260 | 304224 |
| 1738690200 | 2272 | -10 | -0.44 | 2272 | 2294 | 2260 | 273346 |
| 1738603800 | 2282 | -10 | -0.44 | 2280 | 2290 | 2250 | 388401 |
| 1738344600 | 2292 | 12 | 0.53 | 2270 | 2296 | 2256 | 1187298 |
| 1738258200 | 2280 | 32 | 1.42 | 2260 | 2288 | 2246 | 1765600 |
| 1738171800 | 2248 | 36 | 1.63 | 2204 | 2254 | 2204 | 666372 |
| 1738085400 | 2212 | 40 | 1.84 | 2142 | 2226 | 2142 | 523049 |
| 1737999000 | 2172 | 42 | 1.97 | 2136 | 2184 | 2126 | 359756 |
| 1737739800 | 2130 | -16 | -0.75 | 2144 | 2154 | 2128 | 225959 |
| 1737653400 | 2146 | 16 | 0.75 | 2146 | 2152 | 2124 | 1284032 |
| 1737567000 | 2130 | 20 | 0.95 | 2118 | 2130 | 2108 | 306055 |
| 1737480600 | 2110 | 26 | 1.25 | 2088 | 2112 | 2080 | 272171 |
| 1737394200 | 2084 | -2 | -0.10 | 2104 | 2104 | 2074 | 417045 |
| 1737135000 | 2086 | 14 | 0.68 | 2094 | 2102 | 2080 | 325375 |
| 1737048600 | 2072 | 44 | 2.17 | 2030 | 2082 | 2030 | 319857 |
| 1736962200 | 2028 | 26 | 1.30 | 1999 | 2030 | 1993 | 783209 |
| 1736875800 | 2002 | -6 | -0.30 | 2008 | 2056 | 1990 | 407826 |
| 1736789400 | 2008 | -14 | -0.69 | 2062 | 2062 | 1986 | 163943 |
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
