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 | -86 | -0.966509327939 | 8898 | 8992 | 8606 | 498104 | 8767.13647683 | DE |
| 4 | -368 | -4.00871459695 | 9180 | 9212 | 8606 | 417151 | 8916.03170747 | DE |
| 12 | -254 | -2.80167659387 | 9066 | 9522 | 8606 | 363017 | 9109.03685476 | DE |
| 26 | 310 | 3.64620089391 | 8502 | 9522 | 8072 | 387381 | 8837.93418399 | DE |
| 52 | 1774 | 25.2060244388 | 7038 | 9522 | 6724 | 373253 | 8180.47275332 | DE |
| 156 | 776 | 9.65654554505 | 8036 | 9522 | 4306 | 396702 | 7037.25098411 | DE |
| 260 | 3170 | 56.1857497341 | 5642 | 9522 | 3311 | 428911 | 6675.69659519 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 8812 | 124 | 1.43 | 8668 | 8834 | 8666 | 413692 |
| 1721925000 | 8688 | -52 | -0.59 | 8680 | 8716 | 8606 | 461613 |
| 1721838600 | 8740 | -32 | -0.36 | 8712 | 8748 | 8664 | 154302 |
| 1721752200 | 8772 | 0 | 0.00 | 8720 | 8862 | 8700 | 899380 |
| 1721665800 | 8772 | -168 | -1.88 | 8960 | 8968 | 8772 | 787125 |
| 1721406600 | 8940 | 14 | 0.16 | 8898 | 8992 | 8850 | 188098 |
| 1721320200 | 8926 | -30 | -0.33 | 9014 | 9066 | 8926 | 166638 |
| 1721233800 | 8956 | -114 | -1.26 | 9062 | 9062 | 8924 | 396839 |
| 1721147400 | 9070 | 50 | 0.55 | 8964 | 9070 | 8896 | 237270 |
| 1721061000 | 9020 | -88 | -0.97 | 9062 | 9114 | 8972 | 473490 |
| 1720801800 | 9108 | 198 | 2.22 | 8974 | 9134 | 8928 | 237369 |
| 1720715400 | 8910 | 18 | 0.20 | 8936 | 8954 | 8818 | 299139 |
| 1720629000 | 8892 | 218 | 2.51 | 8804 | 8926 | 8706 | 688679 |
| 1720542600 | 8674 | -336 | -3.73 | 9018 | 9024 | 8674 | 542130 |
| 1720456200 | 9010 | 74 | 0.83 | 8930 | 9078 | 8920 | 851387 |
| 1720197000 | 8936 | -2 | -0.02 | 8958 | 9010 | 8888 | 118805 |
| 1720110600 | 8938 | -174 | -1.91 | 8998 | 9014 | 8886 | 186319 |
| 1720024200 | 9112 | 66 | 0.73 | 9090 | 9192 | 9078 | 842912 |
| 1719937800 | 9046 | -74 | -0.81 | 9072 | 9098 | 8978 | 317127 |
| 1719851400 | 9120 | 84 | 0.93 | 9090 | 9212 | 9090 | 230511 |
| 1719592200 | 9036 | -96 | -1.05 | 9180 | 9182 | 9016 | 263884 |
| 1719505800 | 9132 | -12 | -0.13 | 9094 | 9194 | 8976 | 183675 |
| 1719419400 | 9144 | -114 | -1.23 | 9268 | 9334 | 9116 | 248663 |
| 1719333000 | 9258 | -34 | -0.37 | 9326 | 9352 | 9200 | 660005 |
| 1719246600 | 9292 | 152 | 1.66 | 9126 | 9310 | 9126 | 344850 |
| 1718987400 | 9140 | 38 | 0.42 | 9078 | 9144 | 9016 | 608349 |
| 1718901000 | 9102 | 98 | 1.09 | 8996 | 9124 | 8996 | 171017 |
| 1718814600 | 9004 | -36 | -0.40 | 9030 | 9054 | 8968 | 180881 |
| 1718728200 | 9040 | 2 | 0.02 | 9098 | 9126 | 9028 | 380059 |
| 1718641800 | 9038 | 30 | 0.33 | 9048 | 9070 | 8962 | 165911 |
| 1718382600 | 9008 | -24 | -0.27 | 9018 | 9044 | 8898 | 338100 |
| 1718296200 | 9032 | -144 | -1.57 | 9178 | 9188 | 9000 | 420112 |
| 1718209800 | 9176 | 142 | 1.57 | 9070 | 9182 | 8976 | 555547 |
| 1718123400 | 9034 | -174 | -1.89 | 9266 | 9304 | 8990 | 277847 |
| 1718037000 | 9208 | -38 | -0.41 | 9178 | 9222 | 9142 | 266570 |
| 1717777800 | 9246 | -36 | -0.39 | 9312 | 9350 | 9246 | 652055 |
| 1717691400 | 9282 | -4 | -0.04 | 9302 | 9350 | 9246 | 171099 |
| 1717605000 | 9286 | -130 | -1.38 | 9494 | 9522 | 9286 | 457045 |
| 1717518600 | 9416 | 94 | 1.01 | 9318 | 9498 | 9318 | 258853 |
| 1717432200 | 9322 | -16 | -0.17 | 9402 | 9464 | 9320 | 1260775 |
| 1717173000 | 9338 | 2 | 0.02 | 9326 | 9400 | 9292 | 1078845 |
| 1717086600 | 9336 | 26 | 0.28 | 9238 | 9384 | 9210 | 309039 |
| 1717000200 | 9310 | 102 | 1.11 | 9206 | 9328 | 9206 | 329075 |
| 1716913800 | 9208 | -158 | -1.69 | 9374 | 9408 | 9208 | 199204 |
| 1716568200 | 9366 | 58 | 0.62 | 9250 | 9396 | 9230 | 174366 |
| 1716481800 | 9308 | 34 | 0.37 | 9288 | 9330 | 9252 | 399977 |
| 1716395400 | 9274 | -106 | -1.13 | 9352 | 9400 | 9198 | 457456 |
| 1716309000 | 9380 | 12 | 0.13 | 9324 | 9428 | 9324 | 154410 |
| 1716222600 | 9368 | -58 | -0.62 | 9452 | 9466 | 9344 | 146222 |
| 1715963400 | 9426 | 34 | 0.36 | 9362 | 9442 | 9320 | 186152 |
| 1715877000 | 9392 | 58 | 0.62 | 9344 | 9402 | 9228 | 189834 |
| 1715790600 | 9334 | 38 | 0.41 | 9324 | 9340 | 9250 | 112653 |
| 1715704200 | 9296 | 34 | 0.37 | 9248 | 9388 | 9248 | 234514 |
| 1715617800 | 9262 | -32 | -0.34 | 9290 | 9314 | 9228 | 116672 |
| 1715358600 | 9294 | 90 | 0.98 | 9226 | 9306 | 9214 | 200165 |
| 1715272200 | 9204 | 16 | 0.17 | 9180 | 9212 | 9118 | 212029 |
| 1715185800 | 9188 | 82 | 0.90 | 9134 | 9222 | 9100 | 180873 |
| 1715099400 | 9106 | 8 | 0.09 | 9240 | 9274 | 9106 | 293649 |
| 1714753800 | 9098 | 120 | 1.34 | 9066 | 9144 | 9008 | 135407 |
| 1714667400 | 8978 | -86 | -0.95 | 9082 | 9098 | 8978 | 708592 |
| 1714581000 | 9064 | 56 | 0.62 | 9000 | 9084 | 8798 | 716780 |
| 1714494600 | 9008 | -34 | -0.38 | 9068 | 9162 | 8996 | 295002 |
| 1714408200 | 9042 | -78 | -0.86 | 9152 | 9210 | 9042 | 200282 |
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
