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 | 4 | 0.496894409938 | 805 | 813 | 797 | 114425 | 806.32974242 | DE |
| 4 | -3 | -0.369458128079 | 812 | 814 | 789 | 399924 | 800.72291047 | DE |
| 12 | 159 | 24.4615384615 | 650 | 822 | 553 | 266793 | 756.19761609 | DE |
| 26 | 142 | 21.2893553223 | 667 | 822 | 553 | 217353 | 711.48150448 | DE |
| 52 | 170 | 26.6040688576 | 639 | 822 | 534 | 186674 | 670.43282294 | DE |
| 156 | 31 | 3.98457583548 | 778 | 853 | 446.5 | 196985 | 641.39334694 | DE |
| 260 | 439 | 118.648648649 | 370 | 855 | 176.6 | 676794 | 401.39551128 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 809 | 0 | 0.00 | 808 | 811 | 801 | 130053 |
| 1735666200 | 809 | 11 | 1.38 | 800 | 813 | 800 | 207672 |
| 1735579800 | 798 | -9 | -1.12 | 803 | 806 | 797 | 71714 |
| 1735320600 | 807 | 1 | 0.12 | 805 | 809 | 804 | 63888 |
| 1735061400 | 806 | 3 | 0.37 | 801 | 807 | 800 | 72795 |
| 1734975000 | 803 | 3 | 0.38 | 795 | 803 | 795 | 118020 |
| 1734715800 | 800 | 3 | 0.38 | 800 | 801 | 795 | 907384 |
| 1734629400 | 797 | -2 | -0.25 | 795 | 801 | 789 | 1473996 |
| 1734543000 | 799 | -1 | -0.13 | 799 | 802 | 795 | 172073 |
| 1734456600 | 800 | -1 | -0.12 | 800 | 802 | 799 | 481670 |
| 1734370200 | 801 | -8 | -0.99 | 804 | 812 | 801 | 193939 |
| 1734111000 | 809 | 10 | 1.25 | 800 | 809 | 800 | 169737 |
| 1734024600 | 799 | 0 | 0.00 | 800 | 801 | 799 | 330193 |
| 1733938200 | 799 | -2 | -0.25 | 805 | 805 | 799 | 1216215 |
| 1733851800 | 801 | -6 | -0.74 | 809 | 809 | 801 | 698000 |
| 1733765400 | 807 | -3 | -0.37 | 812 | 812 | 807 | 180668 |
| 1733506200 | 810 | 0 | 0.00 | 810 | 814 | 806 | 90182 |
| 1733419800 | 810 | 0 | 0.00 | 812 | 814 | 807 | 350559 |
| 1733333400 | 810 | 5 | 0.62 | 805 | 822 | 804 | 503445 |
| 1733247000 | 805 | -3 | -0.37 | 806 | 810 | 802 | 297892 |
| 1733160600 | 808 | -4 | -0.49 | 808 | 809 | 801 | 249629 |
| 1732901400 | 812 | -1 | -0.12 | 805 | 812 | 800 | 1384529 |
| 1732815000 | 813 | 259 | 46.75 | 555 | 816 | 555 | 2510039 |
| 1732728600 | 554 | -6 | -1.07 | 562 | 564 | 553 | 126777 |
| 1732642200 | 560 | -19 | -3.28 | 578 | 578 | 560 | 178347 |
| 1732555800 | 579 | -8 | -1.36 | 580 | 590 | 577 | 190417 |
| 1732296600 | 587 | 10 | 1.73 | 579 | 589 | 579 | 128082 |
| 1732210200 | 577 | -4 | -0.69 | 586 | 590 | 571 | 128837 |
| 1732123800 | 581 | -29 | -4.75 | 620 | 620 | 581 | 220011 |
| 1732037400 | 610 | 2 | 0.33 | 605 | 614 | 602 | 182122 |
| 1731951000 | 608 | -7 | -1.14 | 615 | 621 | 596 | 137681 |
| 1731691800 | 615 | 8 | 1.32 | 603 | 621 | 603 | 102614 |
| 1731605400 | 607 | 11 | 1.85 | 597 | 610 | 595 | 103446 |
| 1731519000 | 596 | 9 | 1.53 | 590 | 597 | 576 | 144233 |
| 1731432600 | 587 | -26 | -4.24 | 600 | 606 | 570 | 315949 |
| 1731346200 | 613 | 4 | 0.66 | 613 | 616 | 608 | 61931 |
| 1731087000 | 609 | -6 | -0.98 | 615 | 618 | 605 | 22079 |
| 1731000600 | 615 | 7 | 1.15 | 610 | 618 | 605 | 73440 |
| 1730914200 | 608 | 3 | 0.50 | 613 | 616 | 603 | 81276 |
| 1730827800 | 605 | -7 | -1.14 | 611 | 613 | 605 | 116033 |
| 1730741400 | 612 | 0 | 0.00 | 600 | 619 | 600 | 22813 |
| 1730482200 | 612 | 4 | 0.66 | 616 | 616 | 604 | 37625 |
| 1730395800 | 608 | -3 | -0.49 | 611 | 611 | 600 | 45504 |
| 1730309400 | 611 | 2 | 0.33 | 602 | 620 | 602 | 87765 |
| 1730223000 | 609 | -11 | -1.77 | 622 | 622 | 605 | 61954 |
| 1730136600 | 620 | 6 | 0.98 | 615 | 623 | 613 | 139621 |
| 1729873800 | 614 | 3 | 0.49 | 608 | 614 | 604 | 66652 |
| 1729787400 | 611 | -4 | -0.65 | 615 | 618 | 611 | 111965 |
| 1729701000 | 615 | -6 | -0.97 | 619 | 619 | 607 | 59214 |
| 1729614600 | 621 | 2 | 0.32 | 633 | 633 | 616 | 69674 |
| 1729528200 | 619 | -10 | -1.59 | 629 | 643 | 619 | 139480 |
| 1729269000 | 629 | 0 | 0.00 | 628 | 629 | 621 | 70527 |
| 1729182600 | 629 | -7 | -1.10 | 636 | 636 | 623 | 53066 |
| 1729096200 | 636 | -1 | -0.16 | 647 | 647 | 628 | 54262 |
| 1729009800 | 637 | -9 | -1.39 | 644 | 647 | 630 | 86988 |
| 1728923400 | 646 | 6 | 0.94 | 639 | 646 | 637 | 53103 |
| 1728664200 | 640 | -3 | -0.47 | 638 | 643 | 638 | 69462 |
| 1728577800 | 643 | 3 | 0.47 | 650 | 650 | 633 | 58727 |
| 1728491400 | 640 | 4 | 0.63 | 631 | 643 | 631 | 39071 |
| 1728405000 | 636 | -5 | -0.78 | 650 | 650 | 632 | 34456 |
| 1728318600 | 641 | 5 | 0.79 | 626 | 643 | 626 | 168190 |
| 1728059400 | 636 | 9 | 1.44 | 628 | 636 | 622 | 67808 |
| 1727973000 | 627 | 5 | 0.80 | 630 | 632 | 621 | 115080 |
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
