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 | -365 | -10.4136947218 | 3505 | 3720 | 3135 | 317865 | 3369.2333228 | DE |
| 4 | -425 | -11.9214586255 | 3565 | 3815 | 3135 | 144925 | 3503.40439042 | DE |
| 12 | -670 | -17.5853018373 | 3810 | 3940 | 3135 | 104598 | 3618.50198118 | DE |
| 26 | 285 | 9.98248686515 | 2855 | 3970 | 2855 | 119117 | 3512.13504207 | DE |
| 52 | 745 | 31.1064718163 | 2395 | 3970 | 2200 | 110651 | 3075.3381299 | DE |
| 156 | 755 | 31.6561844864 | 2385 | 3970 | 1330 | 80116 | 2446.09715349 | DE |
| 260 | 1330 | 73.4806629834 | 1810 | 3970 | 992 | 86041 | 2176.67029404 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 3140 | -125 | -3.83 | 3245 | 3250 | 3135 | 266955 |
| 1741023000 | 3265 | -65 | -1.95 | 3345 | 3345 | 3265 | 523151 |
| 1740763800 | 3330 | -30 | -0.89 | 3360 | 3390 | 3320 | 345990 |
| 1740677400 | 3360 | -140 | -4.00 | 3500 | 3500 | 3275 | 219659 |
| 1740591000 | 3500 | -35 | -0.99 | 3700 | 3720 | 3345 | 366807 |
| 1740504600 | 3535 | -35 | -0.98 | 3505 | 3580 | 3505 | 133719 |
| 1740418200 | 3570 | -35 | -0.97 | 3600 | 3620 | 3550 | 61126 |
| 1740159000 | 3605 | -10 | -0.28 | 3525 | 3650 | 3525 | 35704 |
| 1740072600 | 3615 | -5 | -0.14 | 3700 | 3700 | 3595 | 52125 |
| 1739986200 | 3620 | -10 | -0.28 | 3620 | 3635 | 3585 | 76974 |
| 1739899800 | 3630 | -20 | -0.55 | 3730 | 3730 | 3610 | 63103 |
| 1739813400 | 3650 | -20 | -0.54 | 3670 | 3685 | 3635 | 64133 |
| 1739554200 | 3670 | 15 | 0.41 | 3635 | 3690 | 3630 | 94067 |
| 1739467800 | 3655 | -10 | -0.27 | 3730 | 3730 | 3645 | 61954 |
| 1739381400 | 3665 | -25 | -0.68 | 3605 | 3730 | 3605 | 50972 |
| 1739295000 | 3690 | -20 | -0.54 | 3815 | 3815 | 3685 | 32232 |
| 1739208600 | 3710 | 35 | 0.95 | 3690 | 3745 | 3680 | 154613 |
| 1738949400 | 3675 | -45 | -1.21 | 3695 | 3730 | 3645 | 124458 |
| 1738863000 | 3720 | 80 | 2.20 | 3720 | 3730 | 3655 | 266597 |
| 1738776600 | 3640 | 10 | 0.28 | 3730 | 3730 | 3605 | 134329 |
| 1738690200 | 3630 | -20 | -0.55 | 3565 | 3655 | 3565 | 36778 |
| 1738603800 | 3650 | -35 | -0.95 | 3555 | 3665 | 3555 | 70611 |
| 1738344600 | 3685 | 5 | 0.14 | 3675 | 3700 | 3650 | 222551 |
| 1738258200 | 3680 | 55 | 1.52 | 3620 | 3700 | 3620 | 55303 |
| 1738171800 | 3625 | -55 | -1.49 | 3690 | 3730 | 3625 | 38081 |
| 1738085400 | 3680 | 35 | 0.96 | 3640 | 3715 | 3640 | 41016 |
| 1737999000 | 3645 | -35 | -0.95 | 3640 | 3680 | 3640 | 69520 |
| 1737739800 | 3680 | -50 | -1.34 | 3720 | 3740 | 3640 | 68428 |
| 1737653400 | 3730 | -30 | -0.80 | 3770 | 3770 | 3685 | 71421 |
| 1737567000 | 3760 | 10 | 0.27 | 3830 | 3830 | 3740 | 121847 |
| 1737480600 | 3750 | 35 | 0.94 | 3730 | 3750 | 3690 | 152546 |
| 1737394200 | 3715 | -20 | -0.54 | 3735 | 3735 | 3690 | 53524 |
| 1737135000 | 3735 | -15 | -0.40 | 3645 | 3760 | 3645 | 71904 |
| 1737048600 | 3750 | 5 | 0.13 | 3700 | 3795 | 3685 | 67689 |
| 1736962200 | 3745 | 185 | 5.20 | 3595 | 3745 | 3595 | 176098 |
| 1736875800 | 3560 | -10 | -0.28 | 3650 | 3650 | 3555 | 252171 |
| 1736789400 | 3570 | -45 | -1.24 | 3610 | 3625 | 3560 | 178249 |
| 1736530200 | 3615 | -85 | -2.30 | 3690 | 3700 | 3600 | 62536 |
| 1736443800 | 3700 | 55 | 1.51 | 3735 | 3735 | 3555 | 98812 |
| 1736357400 | 3645 | -95 | -2.54 | 3840 | 3840 | 3630 | 57216 |
| 1736271000 | 3740 | -100 | -2.60 | 3820 | 3830 | 3725 | 64212 |
| 1736184600 | 3840 | -20 | -0.52 | 3785 | 3870 | 3785 | 37897 |
| 1735925400 | 3860 | -10 | -0.26 | 3765 | 3865 | 3765 | 34610 |
| 1735839000 | 3870 | -30 | -0.77 | 3930 | 3930 | 3845 | 39814 |
| 1735666200 | 3900 | 60 | 1.56 | 3895 | 3900 | 3830 | 20687 |
| 1735579800 | 3840 | -45 | -1.16 | 3930 | 3930 | 3825 | 32098 |
| 1735320600 | 3885 | -20 | -0.51 | 3850 | 3925 | 3850 | 24329 |
| 1735061400 | 3905 | 35 | 0.90 | 3940 | 3940 | 3875 | 19483 |
| 1734975000 | 3870 | -5 | -0.13 | 3875 | 3890 | 3850 | 34977 |
| 1734715800 | 3875 | 30 | 0.78 | 3825 | 3890 | 3815 | 153736 |
| 1734629400 | 3845 | 45 | 1.18 | 3765 | 3845 | 3765 | 120290 |
| 1734543000 | 3800 | 85 | 2.29 | 3800 | 3815 | 3720 | 89895 |
| 1734456600 | 3715 | -120 | -3.13 | 3815 | 3815 | 3705 | 141738 |
| 1734370200 | 3835 | 20 | 0.52 | 3725 | 3835 | 3720 | 40056 |
| 1734111000 | 3815 | 10 | 0.26 | 3900 | 3900 | 3795 | 31549 |
| 1734024600 | 3805 | -20 | -0.52 | 3925 | 3925 | 3795 | 42941 |
| 1733938200 | 3825 | 30 | 0.79 | 3895 | 3895 | 3770 | 139937 |
| 1733851800 | 3795 | -40 | -1.04 | 3810 | 3825 | 3785 | 65835 |
| 1733765400 | 3835 | -15 | -0.39 | 3815 | 3870 | 3805 | 42835 |
| 1733506200 | 3850 | 30 | 0.79 | 3845 | 3875 | 3830 | 46198 |
| 1733419800 | 3820 | -5 | -0.13 | 3735 | 3835 | 3735 | 72095 |
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
