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 | 2 | 0.267379679144 | 748 | 772 | 740 | 63217 | 765.80106722 | DE |
| 4 | 52 | 7.44985673352 | 698 | 772 | 698 | 174752 | 724.67001977 | DE |
| 12 | 36 | 5.04201680672 | 714 | 772 | 670 | 110721 | 710.16044839 | DE |
| 26 | 14 | 1.90217391304 | 736 | 772 | 640 | 91720 | 709.16853008 | DE |
| 52 | 108 | 16.8224299065 | 642 | 772 | 500 | 118464 | 664.64401595 | DE |
| 156 | -36 | -4.58015267176 | 786 | 786 | 500 | 69006 | 649.05756103 | DE |
| 260 | -36 | -4.58015267176 | 786 | 786 | 500 | 69006 | 649.05756103 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 750 | -10 | -1.32 | 764 | 764 | 740 | 5886 |
| 1735061400 | 760 | 0 | 0.00 | 760 | 760 | 754 | 16738 |
| 1734975000 | 760 | -12 | -1.55 | 754 | 760 | 746 | 81232 |
| 1734715800 | 772 | 28 | 3.76 | 748 | 772 | 744 | 91682 |
| 1734629400 | 744 | -2 | -0.27 | 750 | 750 | 742 | 227643 |
| 1734543000 | 746 | 4 | 0.54 | 742 | 750 | 742 | 59160 |
| 1734456600 | 742 | -2 | -0.27 | 750 | 750 | 742 | 26581 |
| 1734370200 | 744 | 0 | 0.00 | 744 | 756 | 742 | 73067 |
| 1734111000 | 744 | 2 | 0.27 | 740 | 744 | 740 | 87167 |
| 1734024600 | 742 | 14 | 1.92 | 734 | 744 | 734 | 119796 |
| 1733938200 | 728 | -8 | -1.09 | 738 | 738 | 724 | 21379 |
| 1733851800 | 736 | 2 | 0.27 | 724 | 736 | 714 | 31633 |
| 1733765400 | 734 | -2 | -0.27 | 726 | 734 | 724 | 23393 |
| 1733506200 | 736 | 0 | 0.00 | 736 | 736 | 726 | 24024 |
| 1733419800 | 736 | 12 | 1.66 | 724 | 736 | 724 | 23971 |
| 1733333400 | 724 | -4 | -0.55 | 728 | 736 | 712 | 7005 |
| 1733247000 | 728 | 0 | 0.00 | 730 | 738 | 728 | 217627 |
| 1733160600 | 728 | 14 | 1.96 | 720 | 730 | 720 | 33931 |
| 1732901400 | 714 | 4 | 0.56 | 698 | 714 | 698 | 1979514 |
| 1732815000 | 710 | -4 | -0.56 | 696 | 716 | 696 | 90468 |
| 1732728600 | 714 | 0 | 0.00 | 710 | 720 | 710 | 7484 |
| 1732642200 | 714 | 4 | 0.56 | 702 | 714 | 702 | 10778 |
| 1732555800 | 710 | -2 | -0.28 | 704 | 716 | 704 | 19311 |
| 1732296600 | 712 | 8 | 1.14 | 708 | 714 | 704 | 211873 |
| 1732210200 | 704 | 4 | 0.57 | 710 | 720 | 704 | 105698 |
| 1732123800 | 700 | -6 | -0.85 | 704 | 704 | 700 | 6072 |
| 1732037400 | 706 | 16 | 2.32 | 708 | 710 | 706 | 57623 |
| 1731951000 | 690 | -10 | -1.43 | 700 | 710 | 690 | 414061 |
| 1731691800 | 700 | 0 | 0.00 | 698 | 710 | 694 | 26249 |
| 1731605400 | 700 | 8 | 1.16 | 700 | 700 | 700 | 9665 |
| 1731519000 | 692 | -4 | -0.57 | 692 | 692 | 692 | 7134 |
| 1731432600 | 696 | 4 | 0.58 | 694 | 706 | 692 | 25718 |
| 1731346200 | 692 | -4 | -0.57 | 700 | 704 | 692 | 184332 |
| 1731087000 | 696 | 18 | 2.65 | 694 | 710 | 694 | 27892 |
| 1731000600 | 678 | -30 | -4.24 | 718 | 718 | 678 | 68857 |
| 1730914200 | 708 | 22 | 3.21 | 690 | 714 | 690 | 27895 |
| 1730827800 | 686 | 4 | 0.59 | 682 | 686 | 682 | 6067 |
| 1730741400 | 682 | 4 | 0.59 | 684 | 688 | 680 | 335535 |
| 1730482200 | 678 | 4 | 0.59 | 670 | 692 | 670 | 125408 |
| 1730395800 | 674 | -6 | -0.88 | 674 | 674 | 672 | 23517 |
| 1730309400 | 680 | -4 | -0.58 | 680 | 680 | 676 | 38729 |
| 1730223000 | 684 | -8 | -1.16 | 688 | 688 | 682 | 7865 |
| 1730136600 | 692 | -8 | -1.14 | 700 | 700 | 688 | 10282 |
| 1729873800 | 700 | 0 | 0.00 | 702 | 702 | 694 | 126691 |
| 1729787400 | 700 | 0 | 0.00 | 690 | 706 | 690 | 126353 |
| 1729701000 | 700 | 6 | 0.86 | 700 | 700 | 690 | 82074 |
| 1729614600 | 694 | -2 | -0.29 | 708 | 708 | 692 | 145710 |
| 1729528200 | 696 | -4 | -0.57 | 700 | 704 | 694 | 15609 |
| 1729269000 | 700 | 0 | 0.00 | 722 | 722 | 698 | 87478 |
| 1729182600 | 700 | 0 | 0.00 | 702 | 704 | 694 | 101131 |
| 1729096200 | 700 | -6 | -0.85 | 706 | 720 | 696 | 222889 |
| 1729009800 | 706 | 12 | 1.73 | 694 | 710 | 694 | 8324 |
| 1728923400 | 694 | -4 | -0.57 | 704 | 704 | 694 | 152217 |
| 1728664200 | 698 | -2 | -0.29 | 692 | 698 | 692 | 26701 |
| 1728577800 | 700 | -2 | -0.28 | 712 | 712 | 694 | 30233 |
| 1728491400 | 702 | 2 | 0.29 | 700 | 708 | 694 | 24611 |
| 1728405000 | 700 | 10 | 1.45 | 690 | 704 | 690 | 60350 |
| 1728318600 | 690 | -28 | -3.90 | 710 | 710 | 690 | 38078 |
| 1728059400 | 718 | 6 | 0.84 | 714 | 718 | 712 | 78190 |
| 1727973000 | 712 | 14 | 2.01 | 698 | 716 | 696 | 514062 |
| 1727886600 | 698 | 0 | 0.00 | 700 | 700 | 690 | 81057 |
| 1727800200 | 698 | 2 | 0.29 | 698 | 700 | 694 | 119539 |
| 1727713800 | 696 | 0 | 0.00 | 706 | 706 | 694 | 30833 |
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
