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 | -55.5 | -5.70400822199 | 973 | 1001 | 915 | 143321 | 949.19436327 | DE |
| 4 | -54.5 | -5.60699588477 | 972 | 1013 | 911 | 176835 | 957.69844691 | DE |
| 12 | 116 | 14.4728633812 | 801.5 | 1036 | 759 | 242802 | 910.12405261 | DE |
| 26 | -112.5 | -10.9223300971 | 1030 | 1071 | 555 | 478825 | 813.86499641 | DE |
| 52 | -451.5 | -32.9802775749 | 1369 | 1770 | 555 | 559961 | 1072.7360655 | DE |
| 156 | -170.5 | -15.6709558824 | 1088 | 2020 | 555 | 840410 | 1402.61746815 | DE |
| 260 | 721.5 | 368.112244898 | 196 | 2020 | 172.35 | 1377390 | 915.23991365 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738690200 | 915 | -27.5 | -2.92 | 967.5 | 967.5 | 915 | 171164 |
| 1738603800 | 942.5 | -15 | -1.57 | 938.5 | 955 | 918.5 | 175442 |
| 1738344600 | 957.5 | -22 | -2.25 | 1001 | 1001 | 950.5 | 141788 |
| 1738258200 | 979.5 | 7.5 | 0.77 | 964 | 991.5 | 964 | 86027 |
| 1738171800 | 972 | 0 | 0.00 | 973 | 1001 | 969 | 142183 |
| 1738085400 | 972 | 12 | 1.25 | 985 | 1000 | 957.5 | 162123 |
| 1737999000 | 960 | 7 | 0.73 | 935.5 | 982 | 935.5 | 152562 |
| 1737739800 | 953 | -6 | -0.63 | 940 | 971.5 | 940 | 135850 |
| 1737653400 | 959 | -14 | -1.44 | 959.5 | 970 | 948 | 192673 |
| 1737567000 | 973 | -19 | -1.92 | 1011 | 1011 | 964.5 | 159289 |
| 1737480600 | 992 | 5.5 | 0.56 | 974.5 | 1011 | 974.5 | 195735 |
| 1737394200 | 986.5 | 31 | 3.24 | 971.5 | 1013 | 965 | 163833 |
| 1737135000 | 955.5 | 3 | 0.31 | 958.5 | 976.5 | 948 | 274420 |
| 1737048600 | 952.5 | 5 | 0.53 | 934.5 | 962 | 934.5 | 187163 |
| 1736962200 | 947.5 | 34.5 | 3.78 | 914 | 947.5 | 914 | 191869 |
| 1736875800 | 913 | -19 | -2.04 | 924 | 947 | 911 | 219431 |
| 1736789400 | 932 | -40 | -4.12 | 959 | 969 | 932 | 207082 |
| 1736530200 | 972 | 6.5 | 0.67 | 943.5 | 983 | 943.5 | 181689 |
| 1736443800 | 965.5 | -10.5 | -1.08 | 990.5 | 990.5 | 965.5 | 118857 |
| 1736357400 | 976 | -8 | -0.81 | 972 | 995 | 950 | 277519 |
| 1736271000 | 984 | 14.5 | 1.50 | 960.5 | 984.5 | 935.5 | 274689 |
| 1736184600 | 969.5 | -41.5 | -4.10 | 1020 | 1020 | 969.5 | 309399 |
| 1735925400 | 1011 | 7 | 0.70 | 999.5 | 1011 | 974 | 219284 |
| 1735839000 | 1004 | -20 | -1.95 | 1015 | 1036 | 999 | 376897 |
| 1735666200 | 1024 | 55.5 | 5.73 | 980.5 | 1028 | 980.5 | 118087 |
| 1735579800 | 968.5 | -27 | -2.71 | 970 | 992.5 | 963.5 | 202753 |
| 1735320600 | 995.5 | 27.5 | 2.84 | 960 | 995.5 | 960 | 246101 |
| 1735061400 | 968 | 21 | 2.22 | 958 | 978 | 947.5 | 147473 |
| 1734975000 | 947 | 32.5 | 3.55 | 904.5 | 950 | 904.5 | 178173 |
| 1734715800 | 914.5 | 1 | 0.11 | 909 | 930 | 897 | 560425 |
| 1734629400 | 913.5 | -32 | -3.38 | 930.5 | 930.5 | 899 | 295663 |
| 1734543000 | 945.5 | 14.5 | 1.56 | 935 | 956.5 | 926 | 196962 |
| 1734456600 | 931 | -19 | -2.00 | 938 | 953.5 | 906.5 | 325747 |
| 1734370200 | 950 | 42 | 4.63 | 900 | 950 | 900 | 526797 |
| 1734111000 | 908 | -13 | -1.41 | 899 | 917 | 899 | 214112 |
| 1734024600 | 921 | 24 | 2.68 | 898 | 929.5 | 898 | 253219 |
| 1733938200 | 897 | -11 | -1.21 | 898 | 910 | 891 | 229398 |
| 1733851800 | 908 | 11.5 | 1.28 | 880.5 | 916.5 | 880.5 | 261964 |
| 1733765400 | 896.5 | 34 | 3.94 | 868 | 904 | 860.5 | 299279 |
| 1733506200 | 862.5 | -17.5 | -1.99 | 887.5 | 887.5 | 862.5 | 207236 |
| 1733419800 | 880 | -18.5 | -2.06 | 903 | 903 | 869 | 208548 |
| 1733333400 | 898.5 | 28.5 | 3.28 | 868.5 | 911 | 868.5 | 203562 |
| 1733247000 | 870 | -8.5 | -0.97 | 881 | 885 | 867 | 280020 |
| 1733160600 | 878.5 | -6.5 | -0.73 | 868.5 | 884 | 852.5 | 337311 |
| 1732901400 | 885 | 12.5 | 1.43 | 873.5 | 899 | 870.5 | 217100 |
| 1732815000 | 872.5 | 9 | 1.04 | 900.5 | 902 | 870 | 192316 |
| 1732728600 | 863.5 | 13.5 | 1.59 | 876 | 884.5 | 859.5 | 343581 |
| 1732642200 | 850 | -3.5 | -0.41 | 845 | 869.5 | 845 | 289217 |
| 1732555800 | 853.5 | 1 | 0.12 | 856 | 868 | 851 | 557014 |
| 1732296600 | 852.5 | 15.5 | 1.85 | 840.5 | 852.5 | 831.5 | 258557 |
| 1732210200 | 837 | 10.5 | 1.27 | 815 | 837 | 813 | 285335 |
| 1732123800 | 826.5 | 11.5 | 1.41 | 809 | 830 | 809 | 304029 |
| 1732037400 | 815 | 46 | 5.98 | 771 | 815 | 771 | 294016 |
| 1731951000 | 769 | -6 | -0.77 | 787.5 | 787.5 | 759 | 280806 |
| 1731691800 | 775 | -15 | -1.90 | 785 | 802.5 | 775 | 247704 |
| 1731605400 | 790 | -6.5 | -0.82 | 787 | 807 | 785.5 | 249697 |
| 1731519000 | 796.5 | 7 | 0.89 | 801.5 | 810.5 | 788 | 294774 |
| 1731432600 | 789.5 | -10.5 | -1.31 | 800 | 817 | 789.5 | 456103 |
| 1731346200 | 800 | 10.5 | 1.33 | 779.5 | 802 | 779.5 | 232387 |
| 1731087000 | 789.5 | -2.5 | -0.32 | 809 | 809.5 | 773.5 | 766002 |
| 1731000600 | 792 | 76 | 10.61 | 698.5 | 793.5 | 698.5 | 1242905 |
| 1730914200 | 716 | 18 | 2.58 | 695.5 | 721.5 | 693 | 515652 |
| 1730827800 | 698 | -2 | -0.29 | 703 | 709.5 | 691.5 | 281648 |
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
