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 | -7.5 | -0.916870415648 | 818 | 831 | 787.5 | 421465 | 810.56673514 | DE |
| 4 | -51.5 | -5.97447795824 | 862 | 874.5 | 787.5 | 780286 | 846.93783391 | DE |
| 12 | 75.5 | 10.2721088435 | 735 | 874.5 | 690.5 | 734669 | 796.2588799 | DE |
| 26 | -31.7 | -3.76395155545 | 842.2 | 874.5 | 688.4 | 615451 | 777.88245208 | DE |
| 52 | 12.5 | 1.5664160401 | 798 | 934.2 | 687.8 | 550720 | 790.48428829 | DE |
| 156 | -753.5 | -48.1777493606 | 1564 | 1839 | 687.8 | 716249 | 1080.28732478 | DE |
| 260 | -526.5 | -39.3792071803 | 1337 | 1841 | 573.8 | 777572 | 1184.14403128 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 810.5 | -7 | -0.86 | 827.5 | 827.5 | 805.5 | 844603 |
| 1718901000 | 817.5 | 10.5 | 1.30 | 805.5 | 818.5 | 805.5 | 357960 |
| 1718814600 | 807 | -9 | -1.10 | 805 | 815.5 | 803.5 | 376394 |
| 1718728200 | 816 | 7 | 0.87 | 805 | 831 | 805 | 534249 |
| 1718641800 | 809 | 6.5 | 0.81 | 804.5 | 810.5 | 802.5 | 419028 |
| 1718382600 | 802.5 | -13 | -1.59 | 818 | 818 | 787.5 | 419692 |
| 1718296200 | 815.5 | -25 | -2.97 | 837 | 837 | 813 | 385390 |
| 1718209800 | 840.5 | 20.5 | 2.50 | 808.5 | 844 | 808.5 | 649180 |
| 1718123400 | 820 | -15 | -1.80 | 833 | 838 | 820 | 346125 |
| 1718037000 | 835 | -1.5 | -0.18 | 827 | 835 | 824 | 312072 |
| 1717777800 | 836.5 | -16 | -1.88 | 849.5 | 851.5 | 834 | 471794 |
| 1717691400 | 852.5 | 4.5 | 0.53 | 838 | 859 | 838 | 1013299 |
| 1717605000 | 848 | -13 | -1.51 | 839.5 | 866.5 | 839.5 | 931932 |
| 1717518600 | 861 | -7 | -0.81 | 848 | 864.5 | 848 | 1112281 |
| 1717432200 | 868 | 8.5 | 0.99 | 850 | 874.5 | 850 | 1265691 |
| 1717173000 | 859.5 | -4.5 | -0.52 | 865.5 | 867.5 | 851.5 | 1055445 |
| 1717086600 | 864 | 18.5 | 2.19 | 858 | 870 | 838 | 643437 |
| 1717000200 | 845.5 | -14 | -1.63 | 853.5 | 853.5 | 834 | 1051537 |
| 1716913800 | 859.5 | 1.5 | 0.17 | 855.5 | 864 | 852 | 512459 |
| 1716568200 | 858 | 26 | 3.13 | 862 | 873 | 845.5 | 2967464 |
| 1716481800 | 832 | 4 | 0.48 | 836.5 | 841 | 820.5 | 756198 |
| 1716395400 | 828 | -12 | -1.43 | 838 | 838 | 822 | 954214 |
| 1716309000 | 840 | -5.5 | -0.65 | 830 | 844 | 830 | 418690 |
| 1716222600 | 845.5 | -0.5 | -0.06 | 830 | 854 | 830 | 338717 |
| 1715963400 | 846 | -6 | -0.70 | 862 | 862 | 846 | 2115492 |
| 1715877000 | 852 | 21 | 2.53 | 849.5 | 856 | 844 | 688209 |
| 1715790600 | 831 | 9.5 | 1.16 | 828.5 | 839 | 822.5 | 423754 |
| 1715704200 | 821.5 | -4.5 | -0.54 | 812 | 833 | 812 | 269797 |
| 1715617800 | 826 | 1 | 0.12 | 819.5 | 831.5 | 816 | 410938 |
| 1715358600 | 825 | 19.5 | 2.42 | 811.5 | 830.5 | 811.5 | 361630 |
| 1715272200 | 805.5 | 8 | 1.00 | 785 | 811.5 | 785 | 409782 |
| 1715185800 | 797.5 | -3 | -0.37 | 810 | 810 | 786.5 | 480530 |
| 1715099400 | 800.5 | 15.5 | 1.97 | 804 | 806.5 | 789 | 957104 |
| 1714753800 | 785 | 6 | 0.77 | 785 | 796 | 777.5 | 269722 |
| 1714667400 | 779 | 10 | 1.30 | 767.5 | 784 | 763 | 652375 |
| 1714581000 | 769 | 16 | 2.12 | 778 | 785 | 764 | 254584 |
| 1714494600 | 753 | -8.5 | -1.12 | 761 | 767.5 | 753 | 498353 |
| 1714408200 | 761.5 | -4.5 | -0.59 | 769.5 | 774 | 757.5 | 994869 |
| 1714149000 | 766 | 46.5 | 6.46 | 730.5 | 766 | 724 | 820286 |
| 1714062600 | 719.5 | 7 | 0.98 | 700 | 749.5 | 690.5 | 815349 |
| 1713976200 | 712.5 | -17 | -2.33 | 735 | 735 | 712 | 1257238 |
| 1713889800 | 729.5 | 9.5 | 1.32 | 727 | 729.5 | 723.5 | 1954869 |
| 1713803400 | 720 | 4 | 0.56 | 730.5 | 730.5 | 720 | 379711 |
| 1713544200 | 716 | -2 | -0.28 | 720.5 | 720.5 | 702.5 | 343768 |
| 1713457800 | 718 | 3 | 0.42 | 700 | 719 | 700 | 372643 |
| 1713371400 | 715 | -5 | -0.69 | 703.5 | 725.5 | 703.5 | 775770 |
| 1713285000 | 720 | -16 | -2.17 | 724.5 | 730.5 | 713.5 | 950691 |
| 1713198600 | 736 | -11.5 | -1.54 | 729.5 | 752 | 729.5 | 533046 |
| 1712939400 | 747.5 | -2 | -0.27 | 750.5 | 756.5 | 741.5 | 532596 |
| 1712853000 | 749.5 | 13.5 | 1.83 | 740.5 | 757.5 | 736 | 533758 |
| 1712766600 | 736 | -14 | -1.87 | 749 | 759.5 | 735 | 704681 |
| 1712680200 | 750 | 4.5 | 0.60 | 730.5 | 752.5 | 730.5 | 920097 |
| 1712593800 | 745.5 | 10 | 1.36 | 730 | 749 | 730 | 507584 |
| 1712334600 | 735.5 | -9.5 | -1.28 | 750 | 750 | 731.5 | 483228 |
| 1712248200 | 745 | 13.5 | 1.85 | 719 | 749.5 | 719 | 1452398 |
| 1712161800 | 731.5 | 14.5 | 2.02 | 702 | 731.5 | 702 | 1120873 |
| 1712075400 | 717 | -12.4 | -1.70 | 735 | 736 | 712.5 | 602502 |
| 1711647000 | 729.4 | -5.6 | -0.76 | 731.8 | 731.8 | 720.2 | 911446 |
| 1711560600 | 735 | 8.6 | 1.18 | 733.4 | 737.2 | 728 | 956528 |
| 1711474200 | 726.4 | 17.8 | 2.51 | 695 | 726.4 | 695 | 425052 |
| 1711387800 | 708.6 | -4.6 | -0.64 | 713.6 | 715 | 704.8 | 311705 |
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
