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 | -25 | -2.5641025641 | 975 | 975 | 915 | 14978 | 938.93825693 | DE |
| 4 | -35 | -3.55329949239 | 985 | 1075 | 915 | 24898 | 1004.46085381 | DE |
| 12 | -75 | -7.31707317073 | 1025 | 1135 | 880 | 19913 | 1004.57768986 | DE |
| 26 | -60 | -5.94059405941 | 1010 | 1175 | 880 | 24228 | 1044.9066159 | DE |
| 52 | 65 | 7.34463276836 | 885 | 1175 | 790 | 18489 | 1001.03321889 | DE |
| 156 | 735 | 341.860465116 | 215 | 1175 | 213 | 11949 | 780.61052898 | DE |
| 260 | 769 | 424.861878453 | 181 | 1175 | 105.5 | 9027 | 650.2585338 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734975000 | 915 | -20 | -2.14 | 935 | 940 | 915 | 8290 |
| 1734715800 | 935 | 0 | 0.00 | 935 | 935 | 935 | 14783 |
| 1734629400 | 935 | -5 | -0.53 | 935 | 940 | 930 | 15178 |
| 1734543000 | 940 | -20 | -2.08 | 965 | 965 | 940 | 22763 |
| 1734456600 | 960 | -15 | -1.54 | 975 | 975 | 960 | 13877 |
| 1734370200 | 975 | -10 | -1.02 | 1002.5 | 1002.5 | 975 | 14073 |
| 1734111000 | 985 | -10 | -1.01 | 995 | 995 | 985 | 6355 |
| 1734024600 | 995 | -5 | -0.50 | 1000 | 1000 | 990 | 9132 |
| 1733938200 | 1000 | 10 | 1.01 | 990 | 1010 | 980 | 10940 |
| 1733851800 | 990 | -30 | -2.94 | 1010 | 1010 | 979 | 27242 |
| 1733765400 | 1020 | 0 | 0.00 | 1020 | 1045 | 1010 | 47380 |
| 1733506200 | 1020 | -10 | -0.97 | 1045 | 1045 | 940 | 177159 |
| 1733419800 | 1030 | -30 | -2.83 | 1060 | 1060 | 1000 | 38316 |
| 1733333400 | 1060 | 10 | 0.95 | 1045 | 1075 | 1045 | 18876 |
| 1733247000 | 1050 | 10 | 0.96 | 1040 | 1065 | 1040 | 8336 |
| 1733160600 | 1040 | -10 | -0.95 | 1035 | 1040 | 1025 | 8339 |
| 1732901400 | 1050 | 60 | 6.06 | 990 | 1050 | 990 | 16854 |
| 1732815000 | 990 | 25 | 2.59 | 965 | 990 | 965 | 21486 |
| 1732728600 | 965 | -5 | -0.52 | 980 | 980 | 960 | 6853 |
| 1732642200 | 970 | -15 | -1.52 | 985 | 985 | 970 | 11722 |
| 1732555800 | 985 | 10 | 1.03 | 975 | 990 | 975 | 2317 |
| 1732296600 | 975 | 5 | 0.52 | 970 | 976 | 970 | 4146 |
| 1732210200 | 970 | -20 | -2.02 | 990 | 990 | 950 | 24598 |
| 1732123800 | 990 | -35 | -3.41 | 1010 | 1010 | 975 | 14261 |
| 1732037400 | 1025 | 20 | 1.99 | 1005 | 1025 | 1005 | 9050 |
| 1731951000 | 1005 | 0 | 0.00 | 1015 | 1020 | 1000 | 8427 |
| 1731691800 | 1005 | -110 | -9.87 | 1115 | 1115 | 1005 | 69191 |
| 1731605400 | 1115 | -20 | -1.76 | 1125 | 1135 | 1115 | 14659 |
| 1731519000 | 1135 | 5 | 0.44 | 1105 | 1135 | 1105 | 22689 |
| 1731432600 | 1130 | 75 | 7.11 | 1060 | 1130 | 1040 | 24697 |
| 1731346200 | 1055 | 60 | 6.03 | 995 | 1070 | 990 | 25012 |
| 1731087000 | 995 | -1 | -0.10 | 996 | 996 | 991 | 9418 |
| 1731000600 | 996 | 6 | 0.61 | 990 | 996 | 985 | 7533 |
| 1730914200 | 990 | 5 | 0.51 | 985 | 990 | 985 | 7164 |
| 1730827800 | 985 | -15 | -1.50 | 990 | 995 | 985 | 5122 |
| 1730741400 | 1000 | 10 | 1.01 | 980 | 1000 | 980 | 2524 |
| 1730482200 | 990 | 0 | 0.00 | 980 | 995 | 980 | 4163 |
| 1730395800 | 990 | -32.5 | -3.18 | 1015 | 1015 | 990 | 18481 |
| 1730309400 | 1022.5 | 72.5 | 7.63 | 950 | 1040 | 905 | 59261 |
| 1730223000 | 950 | 30 | 3.26 | 920 | 950 | 920 | 25804 |
| 1730136600 | 920 | -20 | -2.13 | 945 | 945 | 880 | 31826 |
| 1729873800 | 940 | -30 | -3.09 | 970 | 970 | 925 | 24021 |
| 1729787400 | 970 | 10 | 1.04 | 970 | 970 | 970 | 17399 |
| 1729701000 | 960 | -45 | -4.48 | 999 | 999.5 | 960 | 74562 |
| 1729614600 | 1005 | -5 | -0.50 | 1020 | 1020 | 999 | 2945 |
| 1729528200 | 1010 | -5 | -0.49 | 1015 | 1020 | 1010 | 9820 |
| 1729269000 | 1015 | -15 | -1.46 | 1030 | 1030 | 1015 | 17469 |
| 1729182600 | 1030 | 20 | 1.98 | 1010 | 1030 | 995 | 21048 |
| 1729096200 | 1010 | -15 | -1.46 | 1025 | 1025 | 1000 | 19278 |
| 1729009800 | 1025 | 0 | 0.00 | 1025 | 1025 | 1020 | 14481 |
| 1728923400 | 1025 | 35 | 3.54 | 990 | 1025 | 990 | 8441 |
| 1728664200 | 990 | -15 | -1.49 | 1005 | 1005 | 990 | 20104 |
| 1728577800 | 1005 | 0 | 0.00 | 1000 | 1005 | 995 | 16747 |
| 1728491400 | 1005 | 15 | 1.52 | 990 | 1005 | 990 | 3676 |
| 1728405000 | 990 | -10 | -1.00 | 988 | 990 | 988 | 5554 |
| 1728318600 | 1000 | -10 | -0.99 | 1002 | 1005 | 968 | 31260 |
| 1728059400 | 1010 | -20 | -1.94 | 1030 | 1030 | 992 | 13361 |
| 1727973000 | 1030 | 0 | 0.00 | 1030 | 1030 | 1020 | 5379 |
| 1727886600 | 1030 | 0 | 0.00 | 1030 | 1030 | 1020 | 12046 |
| 1727800200 | 1030 | 5 | 0.49 | 1025 | 1030 | 1025 | 4629 |
| 1727713800 | 1025 | 5 | 0.49 | 1025 | 1025 | 1020 | 11449 |
| 1727454600 | 1020 | 10 | 0.99 | 1010 | 1020 | 1010 | 9108 |
| 1727368200 | 1010 | 5 | 0.50 | 1015 | 1015 | 1005 | 10910 |
| 1727281800 | 1005 | -20 | -1.95 | 1025 | 1025 | 1005 | 11816 |
| 1727195400 | 1025 | 5 | 0.49 | 1020 | 1025 | 1010 | 8003 |
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
