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 | 16 | 1.59521435693 | 1003 | 1032 | 1003 | 1230636 | 1017.44960344 | DE |
| 4 | 21.5 | 2.15538847118 | 997.5 | 1106 | 978.5 | 1238500 | 1018.07433386 | DE |
| 12 | 99 | 10.7608695652 | 920 | 1106 | 908.5 | 863625 | 986.59703045 | DE |
| 26 | 75 | 7.94491525424 | 944 | 1106 | 877.5 | 1001049 | 953.23132521 | DE |
| 52 | 320.5 | 45.8840372226 | 698.5 | 1106 | 671 | 1124926 | 846.46817269 | DE |
| 156 | 208 | 25.6473489519 | 811 | 1106 | 608 | 1272793 | 770.99345868 | DE |
| 260 | 352.4 | 52.8652865287 | 666.6 | 1106 | 535.8 | 1178085 | 779.69239801 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 1019 | 1 | 0.10 | 1016 | 1026 | 1016 | 1278904 |
| 1738258200 | 1018 | -2 | -0.20 | 1008 | 1019 | 1006 | 861669 |
| 1738171800 | 1020 | 1 | 0.10 | 1018 | 1024 | 1014 | 1182131 |
| 1738085400 | 1019 | 3 | 0.30 | 1012 | 1027 | 1012 | 1149795 |
| 1737999000 | 1016 | 1 | 0.10 | 1009 | 1025 | 1009 | 1978004 |
| 1737739800 | 1015 | 9 | 0.89 | 1003 | 1032 | 1003 | 981579 |
| 1737653400 | 1006 | -67 | -6.24 | 1102 | 1106 | 994.5 | 1320689 |
| 1737567000 | 1073 | 8 | 0.75 | 1064 | 1076 | 1064 | 2063716 |
| 1737480600 | 1065 | 16 | 1.53 | 1051 | 1068 | 1051 | 579973 |
| 1737394200 | 1049 | -5 | -0.47 | 1056 | 1059 | 1046 | 743935 |
| 1737135000 | 1054 | 8 | 0.76 | 1045 | 1056 | 1043 | 881167 |
| 1737048600 | 1046 | 23 | 2.25 | 1018 | 1049 | 1018 | 1242350 |
| 1736962200 | 1023 | 22 | 2.20 | 1007 | 1026 | 1007 | 1268218 |
| 1736875800 | 1001 | 6.5 | 0.65 | 995 | 1002 | 988.5 | 792309 |
| 1736789400 | 994.5 | 7.5 | 0.76 | 984.5 | 994.5 | 982.5 | 586734 |
| 1736530200 | 987 | -16 | -1.60 | 1002 | 1002 | 981 | 512593 |
| 1736443800 | 1003 | 15 | 1.52 | 988.5 | 1003 | 978.5 | 604047 |
| 1736357400 | 988 | -12 | -1.20 | 999.5 | 1009 | 985.5 | 563137 |
| 1736271000 | 1000 | 1.5 | 0.15 | 995 | 1000 | 980 | 801841 |
| 1736184600 | 998.5 | 1.5 | 0.15 | 996.5 | 1001 | 995 | 5144237 |
| 1735925400 | 997 | 1 | 0.10 | 997.5 | 999 | 993 | 1511873 |
| 1735839000 | 996 | 5.5 | 0.56 | 991.5 | 996 | 985 | 422697 |
| 1735666200 | 990.5 | 3 | 0.30 | 995 | 995.5 | 985.5 | 98588 |
| 1735579800 | 987.5 | -0.5 | -0.05 | 986 | 991 | 979.5 | 211804 |
| 1735320600 | 988 | -5 | -0.50 | 989 | 992 | 983.5 | 251684 |
| 1735061400 | 993 | 11.5 | 1.17 | 982 | 993 | 982 | 104508 |
| 1734975000 | 981.5 | 5.5 | 0.56 | 965.5 | 983.5 | 965 | 1657759 |
| 1734715800 | 976 | 8.5 | 0.88 | 963.5 | 976.5 | 961 | 2000152 |
| 1734629400 | 967.5 | -3.5 | -0.36 | 956.5 | 969 | 956.5 | 869590 |
| 1734543000 | 971 | 5 | 0.52 | 962.5 | 975 | 962.5 | 423424 |
| 1734456600 | 966 | -12.5 | -1.28 | 972.5 | 977 | 966 | 855502 |
| 1734370200 | 978.5 | 11 | 1.14 | 964 | 980 | 961.5 | 730483 |
| 1734111000 | 967.5 | 1 | 0.10 | 962 | 973.5 | 962 | 357634 |
| 1734024600 | 966.5 | -1.5 | -0.15 | 966.5 | 970 | 965 | 372409 |
| 1733938200 | 968 | 6.5 | 0.68 | 946 | 968 | 946 | 440034 |
| 1733851800 | 961.5 | -4 | -0.41 | 958.5 | 966.5 | 958 | 764249 |
| 1733765400 | 965.5 | -1 | -0.10 | 966.5 | 972.5 | 964.5 | 464593 |
| 1733506200 | 966.5 | -4.5 | -0.46 | 970 | 975 | 965 | 581259 |
| 1733419800 | 971 | 5.5 | 0.57 | 964.5 | 971.5 | 964.5 | 637805 |
| 1733333400 | 965.5 | 12 | 1.26 | 951.5 | 971.5 | 951.5 | 1987549 |
| 1733247000 | 953.5 | -3 | -0.31 | 956.5 | 958.5 | 952 | 571741 |
| 1733160600 | 956.5 | -1 | -0.10 | 960 | 965 | 950.5 | 658507 |
| 1732901400 | 957.5 | 9.5 | 1.00 | 945 | 957.5 | 945 | 810366 |
| 1732815000 | 948 | 0.5 | 0.05 | 947 | 953 | 946 | 368930 |
| 1732728600 | 947.5 | 13 | 1.39 | 939 | 947.5 | 935 | 799556 |
| 1732642200 | 934.5 | -7 | -0.74 | 939.5 | 942.5 | 934.5 | 494538 |
| 1732555800 | 941.5 | 5.5 | 0.59 | 937 | 942 | 935.5 | 1027929 |
| 1732296600 | 936 | -11.5 | -1.21 | 940 | 951.5 | 932 | 648929 |
| 1732210200 | 947.5 | 14 | 1.50 | 937 | 947.5 | 934.5 | 448436 |
| 1732123800 | 933.5 | -6 | -0.64 | 917.5 | 944.5 | 917.5 | 1393392 |
| 1732037400 | 939.5 | 11 | 1.18 | 930 | 939.5 | 926.5 | 646038 |
| 1731951000 | 928.5 | 1 | 0.11 | 920 | 929.5 | 919 | 319153 |
| 1731691800 | 927.5 | 1.5 | 0.16 | 940 | 940 | 921 | 623141 |
| 1731605400 | 926 | 6 | 0.65 | 916 | 926 | 915.5 | 451629 |
| 1731519000 | 920 | 3.5 | 0.38 | 918.5 | 923 | 911.5 | 562866 |
| 1731432600 | 916.5 | -13 | -1.40 | 929.5 | 929.5 | 913 | 502532 |
| 1731346200 | 929.5 | 13.5 | 1.47 | 916.5 | 929.5 | 916.5 | 567548 |
| 1731087000 | 916 | 1 | 0.11 | 920 | 920 | 908.5 | 544343 |
| 1731000600 | 915 | 2 | 0.22 | 915 | 921.5 | 910.5 | 590217 |
| 1730914200 | 913 | 10.5 | 1.16 | 905.5 | 922.5 | 905.5 | 636566 |
| 1730827800 | 902.5 | 8 | 0.89 | 891.5 | 903 | 891.5 | 1990966 |
| 1730741400 | 894.5 | -4.5 | -0.50 | 895.5 | 901 | 894.5 | 593657 |
| 1730482200 | 899 | 4 | 0.45 | 892 | 902 | 892 | 529175 |
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
