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 | 75 | 2.45098039216 | 3060 | 3200 | 3030 | 11603 | 3113.32115279 | DE |
| 4 | 30 | 0.966183574879 | 3105 | 3295 | 3030 | 19687 | 3161.17957125 | DE |
| 12 | -95 | -2.94117647059 | 3230 | 3505 | 3030 | 24799 | 3232.29457658 | DE |
| 26 | -420 | -11.8143459916 | 3555 | 3780 | 3020 | 23783 | 3332.84468227 | DE |
| 52 | 479 | 18.0346385542 | 2656 | 3825 | 2654 | 29176 | 3312.94760069 | DE |
| 156 | -179 | -5.40132770066 | 3314 | 3825 | 1557 | 42265 | 2619.8226625 | DE |
| 260 | -661 | -17.4130663857 | 3796 | 4762 | 1419 | 58169 | 2971.47297544 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3135 | 30 | 0.97 | 3120 | 3145 | 3115 | 20872 |
| 1732210200 | 3105 | 30 | 0.98 | 3060 | 3105 | 3050 | 8832 |
| 1732123800 | 3075 | 10 | 0.33 | 3085 | 3090 | 3050 | 10392 |
| 1732037400 | 3065 | -25 | -0.81 | 3030 | 3090 | 3030 | 10359 |
| 1731951000 | 3090 | -105 | -3.29 | 3160 | 3185 | 3070 | 12858 |
| 1731691800 | 3195 | 55 | 1.75 | 3060 | 3200 | 3050 | 15575 |
| 1731605400 | 3140 | -10 | -0.32 | 3060 | 3180 | 3060 | 64317 |
| 1731519000 | 3150 | 15 | 0.48 | 3075 | 3175 | 3075 | 22441 |
| 1731432600 | 3135 | -5 | -0.16 | 3075 | 3165 | 3075 | 22933 |
| 1731346200 | 3140 | -5 | -0.16 | 3260 | 3260 | 3105 | 13498 |
| 1731087000 | 3145 | -75 | -2.33 | 3195 | 3200 | 3145 | 9023 |
| 1731000600 | 3220 | 20 | 0.63 | 3255 | 3255 | 3220 | 13767 |
| 1730914200 | 3200 | 0 | 0.00 | 3260 | 3295 | 3180 | 14354 |
| 1730827800 | 3200 | 10 | 0.31 | 3210 | 3210 | 3155 | 17615 |
| 1730741400 | 3190 | 0 | 0.00 | 3125 | 3215 | 3125 | 16946 |
| 1730482200 | 3190 | -20 | -0.62 | 3100 | 3230 | 3100 | 11509 |
| 1730395800 | 3210 | 20 | 0.63 | 3190 | 3210 | 3160 | 16276 |
| 1730309400 | 3190 | 0 | 0.00 | 3115 | 3285 | 3115 | 53957 |
| 1730223000 | 3190 | -40 | -1.24 | 3180 | 3230 | 3160 | 8204 |
| 1730136600 | 3230 | 85 | 2.70 | 3165 | 3255 | 3155 | 9274 |
| 1729873800 | 3145 | 15 | 0.48 | 3105 | 3190 | 3090 | 41619 |
| 1729787400 | 3130 | -95 | -2.95 | 3200 | 3225 | 3130 | 19659 |
| 1729701000 | 3225 | -150 | -4.44 | 3320 | 3335 | 3225 | 14604 |
| 1729614600 | 3375 | -30 | -0.88 | 3370 | 3390 | 3335 | 9193 |
| 1729528200 | 3405 | -65 | -1.87 | 3470 | 3475 | 3405 | 8250 |
| 1729269000 | 3470 | 40 | 1.17 | 3505 | 3505 | 3440 | 15261 |
| 1729182600 | 3430 | -10 | -0.29 | 3425 | 3460 | 3415 | 19970 |
| 1729096200 | 3440 | 70 | 2.08 | 3440 | 3440 | 3335 | 36401 |
| 1729009800 | 3370 | -45 | -1.32 | 3430 | 3430 | 3355 | 26961 |
| 1728923400 | 3415 | -15 | -0.44 | 3430 | 3435 | 3365 | 36595 |
| 1728664200 | 3430 | 60 | 1.78 | 3415 | 3430 | 3360 | 66090 |
| 1728577800 | 3370 | -10 | -0.30 | 3360 | 3375 | 3350 | 19371 |
| 1728491400 | 3380 | 70 | 2.11 | 3345 | 3415 | 3320 | 11596 |
| 1728405000 | 3310 | -65 | -1.93 | 3355 | 3375 | 3265 | 12074 |
| 1728318600 | 3375 | -35 | -1.03 | 3435 | 3435 | 3300 | 16634 |
| 1728059400 | 3410 | 55 | 1.64 | 3390 | 3465 | 3355 | 11910 |
| 1727973000 | 3355 | 15 | 0.45 | 3275 | 3355 | 3275 | 6761 |
| 1727886600 | 3340 | -20 | -0.60 | 3270 | 3355 | 3270 | 14234 |
| 1727800200 | 3360 | -70 | -2.04 | 3460 | 3460 | 3350 | 11908 |
| 1727713800 | 3430 | -20 | -0.58 | 3440 | 3475 | 3370 | 35649 |
| 1727454600 | 3450 | 85 | 2.53 | 3350 | 3450 | 3350 | 12868 |
| 1727368200 | 3365 | 65 | 1.97 | 3240 | 3385 | 3240 | 11296 |
| 1727281800 | 3300 | 0 | 0.00 | 3295 | 3320 | 3285 | 14632 |
| 1727195400 | 3300 | 25 | 0.76 | 3345 | 3345 | 3270 | 11578 |
| 1727109000 | 3275 | 20 | 0.61 | 3270 | 3275 | 3225 | 7509 |
| 1726849800 | 3255 | -50 | -1.51 | 3265 | 3325 | 3250 | 38431 |
| 1726763400 | 3305 | 45 | 1.38 | 3195 | 3350 | 3195 | 13424 |
| 1726677000 | 3260 | 10 | 0.31 | 3280 | 3340 | 3240 | 15261 |
| 1726590600 | 3250 | 25 | 0.78 | 3245 | 3285 | 3200 | 34012 |
| 1726504200 | 3225 | 20 | 0.62 | 3200 | 3225 | 3170 | 11011 |
| 1726245000 | 3205 | 60 | 1.91 | 3130 | 3235 | 3130 | 24514 |
| 1726158600 | 3145 | 35 | 1.13 | 3140 | 3170 | 3105 | 20039 |
| 1726072200 | 3110 | 10 | 0.32 | 3100 | 3120 | 3060 | 133777 |
| 1725985800 | 3100 | -5 | -0.16 | 3090 | 3140 | 3080 | 131669 |
| 1725899400 | 3105 | -15 | -0.48 | 3045 | 3150 | 3045 | 24600 |
| 1725640200 | 3120 | -10 | -0.32 | 3135 | 3185 | 3035 | 74070 |
| 1725553800 | 3130 | -40 | -1.26 | 3180 | 3220 | 3130 | 5365 |
| 1725467400 | 3170 | 0 | 0.00 | 3115 | 3220 | 3100 | 12753 |
| 1725381000 | 3170 | -95 | -2.91 | 3275 | 3280 | 3170 | 12867 |
| 1725294600 | 3265 | -40 | -1.21 | 3310 | 3310 | 3235 | 12022 |
| 1725035400 | 3305 | 85 | 2.64 | 3230 | 3305 | 3220 | 92853 |
| 1724949000 | 3220 | -80 | -2.42 | 3260 | 3270 | 3205 | 42225 |
| 1724862600 | 3300 | -220 | -6.25 | 3505 | 3505 | 3260 | 73515 |
| 1724776200 | 3520 | -65 | -1.81 | 3495 | 3610 | 3480 | 16045 |
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
