We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -18 | -5.84415584416 | 308 | 308 | 288 | 207156 | 296.28815827 | DE |
| 4 | -15 | -4.91803278689 | 305 | 309 | 288 | 249430 | 299.78741343 | DE |
| 12 | -43 | -12.9129129129 | 333 | 339 | 288 | 345866 | 311.27389175 | DE |
| 26 | -34 | -10.4938271605 | 324 | 380 | 288 | 332029 | 329.28374001 | DE |
| 52 | 10 | 3.57142857143 | 280 | 380 | 279 | 345508 | 322.81852683 | DE |
| 156 | 10 | 3.57142857143 | 280 | 380 | 279 | 345508 | 322.81852683 | DE |
| 260 | 10 | 3.57142857143 | 280 | 380 | 279 | 345508 | 322.81852683 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 290 | 0 | 0.00 | 288 | 291 | 288 | 116452 |
| 1734629400 | 290 | -4 | -1.36 | 292 | 292 | 289 | 224158 |
| 1734543000 | 294 | -1 | -0.34 | 296 | 297 | 294 | 171121 |
| 1734456600 | 295 | -5 | -1.67 | 298 | 298 | 295 | 221251 |
| 1734370200 | 300 | -3 | -0.99 | 303 | 303 | 300 | 242609 |
| 1734111000 | 303 | -2 | -0.66 | 308 | 308 | 303 | 176639 |
| 1734024600 | 305 | -1 | -0.33 | 306 | 306 | 305 | 122074 |
| 1733938200 | 306 | 2 | 0.66 | 305 | 306 | 305 | 133107 |
| 1733851800 | 304 | -2 | -0.65 | 305 | 307 | 304 | 136101 |
| 1733765400 | 306 | 1 | 0.33 | 308 | 309 | 303 | 217801 |
| 1733506200 | 305 | 2 | 0.66 | 302 | 305 | 302 | 139546 |
| 1733419800 | 303 | 3 | 1.00 | 304 | 304 | 300 | 163028 |
| 1733333400 | 300 | -2 | -0.66 | 301 | 302 | 300 | 225699 |
| 1733247000 | 302 | 4 | 1.34 | 300 | 302 | 300 | 240482 |
| 1733160600 | 298 | -2 | -0.67 | 301 | 301 | 298 | 434307 |
| 1732901400 | 300 | 4 | 1.35 | 298 | 301 | 297 | 282692 |
| 1732815000 | 296 | 0 | 0.00 | 295 | 298 | 295 | 387282 |
| 1732728600 | 296 | -2 | -0.67 | 297 | 299 | 295 | 488989 |
| 1732642200 | 298 | -4 | -1.32 | 301 | 303 | 298 | 346564 |
| 1732555800 | 302 | -2 | -0.66 | 307 | 307 | 301 | 334184 |
| 1732296600 | 304 | 2 | 0.66 | 305 | 306 | 303 | 275196 |
| 1732210200 | 302 | -2 | -0.66 | 310 | 310 | 299 | 251401 |
| 1732123800 | 304 | -2 | -0.65 | 306 | 306 | 304 | 240366 |
| 1732037400 | 306 | 2 | 0.66 | 308 | 308 | 303 | 352543 |
| 1731951000 | 304 | 4 | 1.33 | 305 | 306 | 302 | 391981 |
| 1731691800 | 300 | -1 | -0.33 | 298 | 300 | 297 | 4249644 |
| 1731605400 | 301 | -4 | -1.31 | 302 | 302 | 298 | 775162 |
| 1731519000 | 305 | -8 | -2.56 | 312 | 312 | 304 | 838911 |
| 1731432600 | 313 | -10 | -3.10 | 321 | 324 | 313 | 518520 |
| 1731346200 | 323 | 1 | 0.31 | 322 | 324 | 322 | 451303 |
| 1731087000 | 322 | -4 | -1.23 | 325 | 325 | 319 | 413053 |
| 1731000600 | 326 | 0 | 0.00 | 326 | 326 | 325 | 157454 |
| 1730914200 | 326 | 3 | 0.93 | 328 | 328 | 325 | 170071 |
| 1730827800 | 323 | -2 | -0.62 | 325 | 326 | 323 | 265710 |
| 1730741400 | 325 | 1 | 0.31 | 325 | 325 | 325 | 195411 |
| 1730482200 | 324 | -1 | -0.31 | 325 | 326 | 324 | 192585 |
| 1730395800 | 325 | -1 | -0.31 | 323 | 325 | 322 | 229102 |
| 1730309400 | 326 | 7 | 2.19 | 318 | 329 | 318 | 604548 |
| 1730223000 | 319 | -4 | -1.24 | 320 | 321 | 317 | 337727 |
| 1730136600 | 323 | -3 | -0.92 | 325 | 326 | 321 | 479070 |
| 1729873800 | 326 | -2 | -0.61 | 328 | 328 | 326 | 373773 |
| 1729787400 | 328 | -2 | -0.61 | 331 | 332 | 328 | 314594 |
| 1729701000 | 330 | -1 | -0.30 | 332 | 332 | 329 | 115788 |
| 1729614600 | 331 | -2 | -0.60 | 332 | 332 | 331 | 122812 |
| 1729528200 | 333 | -3 | -0.89 | 336 | 337 | 332 | 164970 |
| 1729269000 | 336 | 5 | 1.51 | 332 | 339 | 332 | 248801 |
| 1729182600 | 331 | 6 | 1.85 | 328 | 331 | 328 | 312695 |
| 1729096200 | 325 | 0 | 0.00 | 324 | 328 | 324 | 230055 |
| 1729009800 | 325 | 3 | 0.93 | 325 | 325 | 325 | 190655 |
| 1728923400 | 322 | -5 | -1.53 | 324 | 324 | 322 | 296725 |
| 1728664200 | 327 | 1 | 0.31 | 325 | 327 | 325 | 289073 |
| 1728577800 | 326 | 0 | 0.00 | 328 | 328 | 326 | 134032 |
| 1728491400 | 326 | -3 | -0.91 | 326 | 327 | 325 | 166697 |
| 1728405000 | 329 | -6 | -1.79 | 330 | 330 | 324 | 235988 |
| 1728318600 | 335 | 3 | 0.90 | 331 | 335 | 329 | 138917 |
| 1728059400 | 332 | 3 | 0.91 | 332 | 332 | 331 | 199393 |
| 1727973000 | 329 | -3 | -0.90 | 330 | 330 | 327 | 393239 |
| 1727886600 | 332 | -2 | -0.60 | 335 | 335 | 329 | 267063 |
| 1727800200 | 334 | 1 | 0.30 | 336 | 336 | 332 | 183869 |
| 1727713800 | 333 | -4 | -1.19 | 333 | 335 | 333 | 194381 |
| 1727454600 | 337 | 3 | 0.90 | 333 | 337 | 333 | 171720 |
| 1727368200 | 334 | 0 | 0.00 | 339 | 339 | 334 | 175031 |
| 1727281800 | 334 | -1 | -0.30 | 331 | 334 | 331 | 142431 |
| 1727195400 | 335 | 3 | 0.90 | 330 | 335 | 330 | 276564 |
| 1727109000 | 332 | 0 | 0.00 | 331 | 333 | 331 | 212933 |
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
