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 | 62 | 9.39393939394 | 660 | 726 | 660 | 107321 | 705.35681429 | DE |
| 4 | -52 | -6.71834625323 | 774 | 778 | 636 | 102270 | 700.4195511 | DE |
| 12 | -70 | -8.83838383838 | 792 | 798 | 636 | 79626 | 729.08046384 | DE |
| 26 | 20 | 2.849002849 | 702 | 846 | 636 | 113713 | 746.02944017 | DE |
| 52 | 42 | 6.17647058824 | 680 | 846 | 636 | 108747 | 726.43510204 | DE |
| 156 | -64 | -8.14249363868 | 786 | 846 | 500 | 74119 | 670.44151648 | DE |
| 260 | -64 | -8.14249363868 | 786 | 846 | 500 | 74119 | 670.44151648 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 722 | 2 | 0.28 | 724 | 726 | 722 | 54853 |
| 1745512200 | 720 | 12 | 1.69 | 714 | 722 | 714 | 20298 |
| 1745425800 | 708 | 8 | 1.14 | 702 | 714 | 696 | 164842 |
| 1745339400 | 700 | 22 | 3.24 | 660 | 700 | 660 | 136823 |
| 1744907400 | 678 | -16 | -2.31 | 694 | 694 | 668 | 49401 |
| 1744821000 | 694 | 6 | 0.87 | 680 | 694 | 680 | 20531 |
| 1744734600 | 688 | -4 | -0.58 | 672 | 698 | 672 | 25785 |
| 1744648200 | 692 | 26 | 3.90 | 664 | 692 | 664 | 32708 |
| 1744389000 | 666 | -18 | -2.63 | 694 | 694 | 662 | 34611 |
| 1744302600 | 684 | 14 | 2.09 | 700 | 702 | 682 | 330531 |
| 1744216200 | 670 | -12 | -1.76 | 684 | 686 | 650 | 170597 |
| 1744129800 | 682 | 22 | 3.33 | 668 | 682 | 660 | 101358 |
| 1744043400 | 660 | -46 | -6.52 | 686 | 686 | 636 | 177868 |
| 1743784200 | 706 | -20 | -2.75 | 722 | 736 | 686 | 70320 |
| 1743697800 | 726 | -24 | -3.20 | 732 | 732 | 720 | 189753 |
| 1743611400 | 750 | -8 | -1.06 | 754 | 766 | 750 | 184821 |
| 1743525000 | 758 | 16 | 2.16 | 744 | 758 | 740 | 44150 |
| 1743438600 | 742 | -14 | -1.85 | 770 | 778 | 738 | 46285 |
| 1743183000 | 756 | -10 | -1.31 | 774 | 774 | 750 | 40176 |
| 1743096600 | 766 | -6 | -0.78 | 770 | 770 | 762 | 51956 |
| 1743010200 | 772 | 10 | 1.31 | 780 | 780 | 770 | 94228 |
| 1742923800 | 762 | 46 | 6.42 | 726 | 770 | 722 | 295581 |
| 1742837400 | 716 | 14 | 1.99 | 720 | 740 | 708 | 71787 |
| 1742578200 | 702 | -6 | -0.85 | 702 | 708 | 690 | 136724 |
| 1742491800 | 708 | -2 | -0.28 | 710 | 712 | 708 | 61721 |
| 1742405400 | 710 | -6 | -0.84 | 710 | 714 | 704 | 23820 |
| 1742319000 | 716 | -4 | -0.56 | 710 | 718 | 710 | 44353 |
| 1742232600 | 720 | -6 | -0.83 | 730 | 730 | 702 | 80165 |
| 1741973400 | 726 | -16 | -2.16 | 742 | 742 | 716 | 285592 |
| 1741887000 | 742 | -24 | -3.13 | 762 | 762 | 738 | 29181 |
| 1741800600 | 766 | 24 | 3.23 | 730 | 766 | 730 | 33632 |
| 1741714200 | 742 | 20 | 2.77 | 722 | 742 | 722 | 28725 |
| 1741627800 | 722 | -12 | -1.63 | 720 | 732 | 720 | 24685 |
| 1741368600 | 734 | 20 | 2.80 | 708 | 734 | 696 | 47095 |
| 1741282200 | 714 | 4 | 0.56 | 708 | 720 | 708 | 53839 |
| 1741195800 | 710 | 0 | 0.00 | 712 | 726 | 698 | 50503 |
| 1741109400 | 710 | -14 | -1.93 | 722 | 726 | 710 | 51905 |
| 1741023000 | 724 | 8 | 1.12 | 720 | 730 | 716 | 55694 |
| 1740763800 | 716 | -18 | -2.45 | 742 | 746 | 716 | 64203 |
| 1740677400 | 734 | -8 | -1.08 | 746 | 746 | 734 | 91091 |
| 1740591000 | 742 | -8 | -1.07 | 752 | 752 | 742 | 25363 |
| 1740504600 | 750 | 2 | 0.27 | 750 | 758 | 750 | 41699 |
| 1740418200 | 748 | -8 | -1.06 | 756 | 756 | 748 | 53523 |
| 1740159000 | 756 | 4 | 0.53 | 758 | 768 | 752 | 33879 |
| 1740072600 | 752 | -22 | -2.84 | 760 | 760 | 752 | 36250 |
| 1739986200 | 774 | 2 | 0.26 | 778 | 780 | 774 | 34013 |
| 1739899800 | 772 | 4 | 0.52 | 768 | 772 | 764 | 123657 |
| 1739813400 | 768 | 10 | 1.32 | 762 | 774 | 762 | 92535 |
| 1739554200 | 758 | -2 | -0.26 | 768 | 770 | 758 | 24369 |
| 1739467800 | 760 | -8 | -1.04 | 760 | 768 | 760 | 51661 |
| 1739381400 | 768 | 4 | 0.52 | 770 | 772 | 762 | 48473 |
| 1739295000 | 764 | -2 | -0.26 | 768 | 776 | 758 | 38291 |
| 1739208600 | 766 | -4 | -0.52 | 770 | 778 | 766 | 11699 |
| 1738949400 | 770 | -8 | -1.03 | 778 | 778 | 768 | 55948 |
| 1738863000 | 778 | -6 | -0.77 | 786 | 786 | 774 | 102809 |
| 1738776600 | 784 | -4 | -0.51 | 798 | 798 | 784 | 73805 |
| 1738690200 | 788 | -2 | -0.25 | 792 | 792 | 782 | 43416 |
| 1738603800 | 790 | 0 | 0.00 | 790 | 792 | 780 | 82121 |
| 1738344600 | 790 | -4 | -0.50 | 792 | 798 | 790 | 127449 |
| 1738258200 | 794 | 2 | 0.25 | 796 | 796 | 790 | 36648 |
| 1738171800 | 792 | -6 | -0.75 | 810 | 810 | 792 | 290871 |
| 1738085400 | 798 | 8 | 1.01 | 788 | 798 | 788 | 42502 |
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
