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 | 32 | 0.327399222427 | 9774 | 9976 | 9702 | 573427 | 9866.94897487 | DE |
| 4 | 208 | 2.16711814961 | 9598 | 10340 | 9576 | 443208 | 9887.92516419 | DE |
| 12 | -264 | -2.62164846077 | 10070 | 10475 | 9328 | 372857 | 9907.03474526 | DE |
| 26 | 810 | 9.00400177857 | 8996 | 11045 | 8606 | 373907 | 9692.18877677 | DE |
| 52 | 1588 | 19.3234363592 | 8218 | 11045 | 7952 | 375174 | 9219.92568455 | DE |
| 156 | 2210 | 29.0942601369 | 7596 | 11045 | 4306 | 405931 | 7295.04039799 | DE |
| 260 | 2678 | 37.5701459035 | 7128 | 11045 | 3311 | 412292 | 6947.98947628 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 9806 | 24 | 0.25 | 9776 | 9806 | 9730 | 791183 |
| 1734629400 | 9782 | -118 | -1.19 | 9748 | 9800 | 9702 | 578451 |
| 1734543000 | 9900 | 94 | 0.96 | 9824 | 9976 | 9818 | 1463969 |
| 1734456600 | 9806 | -48 | -0.49 | 9816 | 9860 | 9746 | 182960 |
| 1734370200 | 9854 | -50 | -0.50 | 9882 | 9888 | 9712 | 237467 |
| 1734111000 | 9904 | 134 | 1.37 | 9774 | 9904 | 9770 | 404289 |
| 1734024600 | 9770 | 20 | 0.21 | 9766 | 9778 | 9718 | 286658 |
| 1733938200 | 9750 | 34 | 0.35 | 9594 | 9760 | 9580 | 1369727 |
| 1733851800 | 9716 | -80 | -0.82 | 9748 | 9870 | 9716 | 436716 |
| 1733765400 | 9796 | -204 | -2.04 | 10015 | 10060 | 9796 | 287091 |
| 1733506200 | 10000 | -230 | -2.25 | 10200 | 10225 | 9946 | 1256512 |
| 1733419800 | 10230 | -75 | -0.73 | 10185 | 10250 | 10145 | 243649 |
| 1733333400 | 10305 | 145 | 1.43 | 10190 | 10340 | 10150 | 209961 |
| 1733247000 | 10160 | -50 | -0.49 | 10190 | 10250 | 10145 | 226852 |
| 1733160600 | 10210 | 130 | 1.29 | 10045 | 10210 | 10045 | 197425 |
| 1732901400 | 10080 | 218 | 2.21 | 9884 | 10080 | 9872 | 233213 |
| 1732815000 | 9862 | 34 | 0.35 | 9848 | 9906 | 9782 | 99053 |
| 1732728600 | 9828 | 32 | 0.33 | 9812 | 9886 | 9772 | 136461 |
| 1732642200 | 9796 | -42 | -0.43 | 9916 | 9928 | 9768 | 124928 |
| 1732555800 | 9838 | 74 | 0.76 | 9814 | 9844 | 9670 | 471235 |
| 1732296600 | 9764 | 212 | 2.22 | 9598 | 9766 | 9576 | 417549 |
| 1732210200 | 9552 | 176 | 1.88 | 9386 | 9552 | 9328 | 201797 |
| 1732123800 | 9376 | -102 | -1.08 | 9490 | 9490 | 9346 | 183527 |
| 1732037400 | 9478 | 32 | 0.34 | 9436 | 9502 | 9362 | 272804 |
| 1731951000 | 9446 | -64 | -0.67 | 9500 | 9542 | 9392 | 469625 |
| 1731691800 | 9510 | -16 | -0.17 | 9484 | 9594 | 9478 | 929577 |
| 1731605400 | 9526 | -148 | -1.53 | 9670 | 9716 | 9506 | 205683 |
| 1731519000 | 9674 | -62 | -0.64 | 9744 | 9812 | 9620 | 214791 |
| 1731432600 | 9736 | -94 | -0.96 | 9738 | 9792 | 9692 | 229470 |
| 1731346200 | 9830 | -32 | -0.32 | 9906 | 9960 | 9830 | 177458 |
| 1731087000 | 9862 | -60 | -0.60 | 9946 | 10015 | 9842 | 146765 |
| 1731000600 | 9922 | 20 | 0.20 | 9896 | 10020 | 9882 | 158930 |
| 1730914200 | 9902 | -138 | -1.37 | 10115 | 10180 | 9872 | 349021 |
| 1730827800 | 10040 | 158 | 1.60 | 9858 | 10095 | 9858 | 168812 |
| 1730741400 | 9882 | -32 | -0.32 | 9894 | 9978 | 9876 | 180966 |
| 1730482200 | 9914 | 124 | 1.27 | 9796 | 9964 | 9754 | 250065 |
| 1730395800 | 9790 | -395 | -3.88 | 10105 | 10110 | 9690 | 368717 |
| 1730309400 | 10185 | 115 | 1.14 | 10350 | 10375 | 10125 | 420549 |
| 1730223000 | 10070 | -40 | -0.40 | 10150 | 10150 | 10040 | 1042891 |
| 1730136600 | 10110 | 110 | 1.10 | 10015 | 10110 | 9984 | 216407 |
| 1729873800 | 10000 | 126 | 1.28 | 9836 | 10000 | 9834 | 290472 |
| 1729787400 | 9874 | -114 | -1.14 | 9978 | 9994 | 9846 | 261146 |
| 1729701000 | 9988 | -72 | -0.72 | 10020 | 10085 | 9972 | 180012 |
| 1729614600 | 10060 | -110 | -1.08 | 10140 | 10160 | 9994 | 691808 |
| 1729528200 | 10170 | -75 | -0.73 | 10265 | 10290 | 10160 | 171821 |
| 1729269000 | 10245 | -210 | -2.01 | 10390 | 10390 | 10210 | 348090 |
| 1729182600 | 10455 | 10 | 0.10 | 10430 | 10475 | 10390 | 522723 |
| 1729096200 | 10445 | 200 | 1.95 | 10275 | 10445 | 10275 | 430350 |
| 1729009800 | 10245 | -25 | -0.24 | 10200 | 10270 | 10155 | 259555 |
| 1728923400 | 10270 | 75 | 0.74 | 10160 | 10290 | 10110 | 252411 |
| 1728664200 | 10195 | 145 | 1.44 | 10045 | 10250 | 10025 | 241866 |
| 1728577800 | 10050 | 186 | 1.89 | 9884 | 10050 | 9860 | 479618 |
| 1728491400 | 9864 | -42 | -0.42 | 9966 | 9982 | 9862 | 201145 |
| 1728405000 | 9906 | 74 | 0.75 | 9798 | 9946 | 9794 | 186198 |
| 1728318600 | 9832 | -106 | -1.07 | 9980 | 9980 | 9832 | 157247 |
| 1728059400 | 9938 | 72 | 0.73 | 9852 | 9990 | 9852 | 229964 |
| 1727973000 | 9866 | 80 | 0.82 | 9798 | 9910 | 9798 | 300620 |
| 1727886600 | 9786 | -124 | -1.25 | 9914 | 9914 | 9678 | 332264 |
| 1727800200 | 9910 | 128 | 1.31 | 9776 | 9964 | 9750 | 738703 |
| 1727713800 | 9782 | 40 | 0.41 | 9662 | 9800 | 9550 | 503838 |
| 1727454600 | 9742 | -358 | -3.54 | 10070 | 10155 | 9742 | 539524 |
| 1727368200 | 10100 | 10 | 0.10 | 10190 | 10200 | 10025 | 421707 |
| 1727281800 | 10090 | -5 | -0.05 | 10025 | 10135 | 10010 | 254722 |
| 1727195400 | 10095 | -5 | -0.05 | 10165 | 10190 | 9970 | 300727 |
| 1727109000 | 10100 | 124 | 1.24 | 9970 | 10100 | 9970 | 277993 |
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
