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 | 40 | 5.22875816993 | 765 | 844 | 744 | 273081 | 788.88064256 | DE |
| 4 | 35 | 4.54545454545 | 770 | 844 | 730 | 183631 | 774.10923536 | DE |
| 12 | 28 | 3.6036036036 | 777 | 899 | 730 | 323911 | 800.56428395 | DE |
| 26 | -221 | -21.5399610136 | 1026 | 1142 | 726 | 319627 | 864.07486313 | DE |
| 52 | -255 | -24.0566037736 | 1060 | 1288 | 726 | 375501 | 982.31399266 | DE |
| 156 | -716 | -47.0742932281 | 1521 | 1760 | 726 | 281182 | 1167.85521234 | DE |
| 260 | -49 | -5.73770491803 | 854 | 2100 | 460 | 275812 | 1209.2375793 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 805 | 39 | 5.09 | 744 | 805 | 744 | 198439 |
| 1737653400 | 766 | -27 | -3.40 | 791 | 800 | 766 | 316652 |
| 1737567000 | 793 | -18 | -2.22 | 844 | 844 | 793 | 359438 |
| 1737480600 | 811 | 21 | 2.66 | 787 | 817 | 787 | 237760 |
| 1737394200 | 790 | 0 | 0.00 | 807 | 809 | 785 | 240318 |
| 1737135000 | 790 | 12 | 1.54 | 765 | 790 | 765 | 211235 |
| 1737048600 | 778 | 6 | 0.78 | 775 | 778 | 763 | 128969 |
| 1736962200 | 772 | 32 | 4.32 | 746 | 777 | 746 | 137525 |
| 1736875800 | 740 | 0 | 0.00 | 748 | 754 | 740 | 180821 |
| 1736789400 | 740 | -9 | -1.20 | 746 | 749 | 740 | 183459 |
| 1736530200 | 749 | 10 | 1.35 | 758 | 760 | 736 | 195138 |
| 1736443800 | 739 | -10 | -1.34 | 743 | 749 | 730 | 299267 |
| 1736357400 | 749 | -42 | -5.31 | 800 | 800 | 749 | 188839 |
| 1736271000 | 791 | -11 | -1.37 | 806 | 806 | 786 | 114090 |
| 1736184600 | 802 | 30 | 3.89 | 770 | 814 | 770 | 157958 |
| 1735925400 | 772 | -21 | -2.65 | 770 | 787 | 770 | 122541 |
| 1735839000 | 793 | -16 | -1.98 | 812 | 812 | 791 | 126429 |
| 1735666200 | 809 | 31 | 3.98 | 792 | 810 | 787 | 59326 |
| 1735579800 | 778 | -7 | -0.89 | 784 | 787 | 772 | 119384 |
| 1735320600 | 785 | 11 | 1.42 | 770 | 797 | 770 | 109831 |
| 1735061400 | 774 | 6 | 0.78 | 806 | 806 | 770 | 81267 |
| 1734975000 | 768 | -4 | -0.52 | 747 | 779 | 747 | 172064 |
| 1734715800 | 772 | -8 | -1.03 | 813 | 813 | 761 | 509673 |
| 1734629400 | 780 | -16 | -2.01 | 803 | 803 | 770 | 582709 |
| 1734543000 | 796 | -5 | -0.62 | 804 | 810 | 796 | 153418 |
| 1734456600 | 801 | -10 | -1.23 | 809 | 816 | 798 | 179025 |
| 1734370200 | 811 | -2 | -0.25 | 854 | 854 | 800 | 178453 |
| 1734111000 | 813 | -15 | -1.81 | 800 | 833 | 800 | 670896 |
| 1734024600 | 828 | -11 | -1.31 | 810 | 849 | 810 | 1371112 |
| 1733938200 | 839 | 36 | 4.48 | 820 | 884 | 819 | 885554 |
| 1733851800 | 803 | -10 | -1.23 | 780 | 814 | 780 | 243521 |
| 1733765400 | 813 | -1 | -0.12 | 820 | 828 | 806 | 291044 |
| 1733506200 | 814 | 11 | 1.37 | 803 | 821 | 803 | 176773 |
| 1733419800 | 803 | -2 | -0.25 | 795 | 816 | 795 | 135207 |
| 1733333400 | 805 | 42 | 5.50 | 795 | 813 | 763 | 527906 |
| 1733247000 | 763 | -6 | -0.78 | 779 | 779 | 757 | 503542 |
| 1733160600 | 769 | -7 | -0.90 | 770 | 782 | 767 | 440814 |
| 1732901400 | 776 | -2 | -0.26 | 816 | 816 | 771 | 300371 |
| 1732815000 | 778 | 9 | 1.17 | 798 | 798 | 775 | 560889 |
| 1732728600 | 769 | -48 | -5.88 | 822 | 822 | 767 | 741501 |
| 1732642200 | 817 | -10 | -1.21 | 864 | 864 | 817 | 247077 |
| 1732555800 | 827 | -4 | -0.48 | 865 | 865 | 827 | 417337 |
| 1732296600 | 831 | 11 | 1.34 | 819 | 831 | 809 | 517017 |
| 1732210200 | 820 | 6 | 0.74 | 805 | 821 | 801 | 195251 |
| 1732123800 | 814 | -18 | -2.16 | 873 | 873 | 808 | 260271 |
| 1732037400 | 832 | 2 | 0.24 | 826 | 840 | 821 | 364763 |
| 1731951000 | 830 | -19 | -2.24 | 851 | 855 | 829 | 292133 |
| 1731691800 | 849 | -27 | -3.08 | 870 | 878 | 849 | 453294 |
| 1731605400 | 876 | -11 | -1.24 | 870 | 899 | 870 | 236656 |
| 1731519000 | 887 | 10 | 1.14 | 875 | 893 | 871 | 481668 |
| 1731432600 | 877 | 33 | 3.91 | 806 | 886 | 806 | 393324 |
| 1731346200 | 844 | 49 | 6.16 | 840 | 861 | 809 | 276697 |
| 1731087000 | 795 | -1 | -0.13 | 833 | 833 | 789 | 438883 |
| 1731000600 | 796 | 27 | 3.51 | 757 | 796 | 757 | 405435 |
| 1730914200 | 769 | 28 | 3.78 | 748 | 773 | 748 | 359464 |
| 1730827800 | 741 | -3 | -0.40 | 780 | 780 | 741 | 232058 |
| 1730741400 | 744 | 1 | 0.13 | 735 | 754 | 735 | 242781 |
| 1730482200 | 743 | -4 | -0.54 | 777 | 777 | 740 | 454093 |
| 1730395800 | 747 | -108 | -12.63 | 750 | 791 | 726 | 1766981 |
| 1730309400 | 855 | -11 | -1.27 | 854 | 869 | 838 | 390825 |
| 1730223000 | 866 | 27 | 3.22 | 844 | 880 | 844 | 410377 |
| 1730136600 | 839 | 10 | 1.21 | 841 | 843 | 828 | 317179 |
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
