We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 606 | 637 | 598.5 | 1046483 | 618.60702249 | DE |
| 4 | 21 | 3.58974358974 | 585 | 637 | 571.5 | 1337430 | 599.37170732 | DE |
| 12 | -72.5 | -10.6853352985 | 678.5 | 714.5 | 511 | 2112081 | 609.78647751 | DE |
| 26 | -744 | -55.1111111111 | 1350 | 1435 | 511 | 2255498 | 782.69858722 | DE |
| 52 | -379 | -38.4771573604 | 985 | 1435 | 511 | 1767268 | 935.20543581 | DE |
| 156 | -422 | -41.0505836576 | 1028 | 1435 | 502 | 1253310 | 850.81759775 | DE |
| 260 | -879 | -59.1919191919 | 1485 | 1491 | 502 | 1066809 | 864.3695563 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 603 | -8 | -1.31 | 605.5 | 613 | 600 | 1050588 |
| 1739899800 | 611 | -9 | -1.45 | 618.5 | 623 | 608 | 665625 |
| 1739813400 | 620 | -6 | -0.96 | 622 | 627.5 | 616 | 755870 |
| 1739554200 | 626 | 0 | 0.00 | 632.5 | 637 | 625 | 1227735 |
| 1739467800 | 626 | 26 | 4.33 | 606 | 626 | 605.5 | 1532596 |
| 1739381400 | 600 | 2 | 0.33 | 596 | 618 | 593 | 1733524 |
| 1739295000 | 598 | -7.5 | -1.24 | 596 | 604 | 586 | 1337827 |
| 1739208600 | 605.5 | 26 | 4.49 | 588.5 | 615 | 587.5 | 1382397 |
| 1738949400 | 579.5 | -23 | -3.82 | 599.5 | 606 | 579.5 | 3105404 |
| 1738863000 | 602.5 | 9.5 | 1.60 | 599 | 621 | 593 | 2786096 |
| 1738776600 | 593 | 13.5 | 2.33 | 575.5 | 596.5 | 575.5 | 912030 |
| 1738690200 | 579.5 | -12 | -2.03 | 588 | 595.5 | 575 | 882623 |
| 1738603800 | 591.5 | -7 | -1.17 | 585 | 593.5 | 571.5 | 1338363 |
| 1738344600 | 598.5 | 2.5 | 0.42 | 598.5 | 605.5 | 589 | 1080366 |
| 1738258200 | 596 | 6 | 1.02 | 590 | 605 | 586 | 951695 |
| 1738171800 | 590 | -17.5 | -2.88 | 611 | 614.5 | 590 | 1208785 |
| 1738085400 | 607.5 | 5.5 | 0.91 | 602 | 616 | 594.5 | 1204289 |
| 1737999000 | 602 | 13 | 2.21 | 583 | 603 | 582.5 | 1048841 |
| 1737739800 | 589 | -5.5 | -0.93 | 595.5 | 607.5 | 584.5 | 1121176 |
| 1737653400 | 594.5 | 8 | 1.36 | 585 | 609.5 | 580.5 | 1422773 |
| 1737567000 | 586.5 | -12.5 | -2.09 | 596.5 | 603 | 581 | 1088635 |
| 1737480600 | 599 | -3.5 | -0.58 | 604.5 | 604.5 | 593.5 | 1007694 |
| 1737394200 | 602.5 | -5 | -0.82 | 610 | 615 | 598.5 | 2309509 |
| 1737135000 | 607.5 | -4.5 | -0.74 | 618 | 628 | 602 | 1701707 |
| 1737048600 | 612 | 16.5 | 2.77 | 600.5 | 612 | 587 | 2486252 |
| 1736962200 | 595.5 | 81 | 15.74 | 523 | 595.5 | 519 | 3180976 |
| 1736875800 | 514.5 | 2 | 0.39 | 528 | 533.5 | 514.5 | 5892784 |
| 1736789400 | 512.5 | -7.5 | -1.44 | 521 | 525.5 | 511 | 1514922 |
| 1736530200 | 520 | -7.5 | -1.42 | 528.5 | 539 | 517 | 1596824 |
| 1736443800 | 527.5 | -9.5 | -1.77 | 528 | 531.5 | 511.5 | 2122600 |
| 1736357400 | 537 | -10 | -1.83 | 550 | 550.5 | 529 | 2030160 |
| 1736271000 | 547 | -25 | -4.37 | 564.5 | 567.5 | 545.5 | 2450138 |
| 1736184600 | 572 | 17 | 3.06 | 555.5 | 574 | 552.5 | 2118924 |
| 1735925400 | 555 | -10 | -1.77 | 564 | 565 | 551.5 | 1014549 |
| 1735839000 | 565 | -7 | -1.22 | 580 | 581 | 561.5 | 1007192 |
| 1735666200 | 572 | 16 | 2.88 | 564.5 | 574 | 550.5 | 1364895 |
| 1735579800 | 556 | -7 | -1.24 | 561 | 577.5 | 556 | 2375557 |
| 1735320600 | 563 | 15.5 | 2.83 | 550 | 566.5 | 548.5 | 4027518 |
| 1735061400 | 547.5 | -106.5 | -16.28 | 569 | 585 | 523 | 5009432 |
| 1734975000 | 654 | -5 | -0.76 | 657.5 | 658 | 648.5 | 1423048 |
| 1734715800 | 659 | 13 | 2.01 | 641.5 | 665.5 | 639 | 10040760 |
| 1734629400 | 646 | -6.5 | -1.00 | 641.5 | 655 | 635 | 1182650 |
| 1734543000 | 652.5 | -0.5 | -0.08 | 655 | 663.5 | 648 | 1247090 |
| 1734456600 | 653 | -3 | -0.46 | 658 | 661.5 | 648.5 | 5166038 |
| 1734370200 | 656 | -1.5 | -0.23 | 655 | 662 | 646 | 1431542 |
| 1734111000 | 657.5 | -13 | -1.94 | 670 | 677 | 657.5 | 1768683 |
| 1734024600 | 670.5 | -14 | -2.05 | 684.5 | 687 | 668.5 | 2845492 |
| 1733938200 | 684.5 | -2 | -0.29 | 685 | 695 | 680.5 | 4087734 |
| 1733851800 | 686.5 | -23.5 | -3.31 | 707 | 707 | 681.5 | 1544187 |
| 1733765400 | 710 | 40.5 | 6.05 | 676.5 | 714.5 | 667 | 2355136 |
| 1733506200 | 669.5 | 5 | 0.75 | 665 | 683 | 663 | 1528648 |
| 1733419800 | 664.5 | 6 | 0.91 | 657 | 675.5 | 656.5 | 3472896 |
| 1733333400 | 658.5 | 30.5 | 4.86 | 628.5 | 659 | 626.5 | 3453948 |
| 1733247000 | 628 | -2.5 | -0.40 | 633.5 | 637.5 | 624 | 1597433 |
| 1733160600 | 630.5 | -25.5 | -3.89 | 642 | 642 | 626 | 1821489 |
| 1732901400 | 656 | 7 | 1.08 | 649.5 | 656 | 646.5 | 2443004 |
| 1732815000 | 649 | -26 | -3.85 | 678.5 | 680.5 | 649 | 1929948 |
| 1732728600 | 675 | 17.5 | 2.66 | 660.5 | 700 | 656 | 6836246 |
| 1732642200 | 657.5 | -2 | -0.30 | 655 | 664 | 647 | 2601378 |
| 1732555800 | 659.5 | 16.5 | 2.57 | 645 | 663 | 629.5 | 3856440 |
| 1732296600 | 643 | 18.5 | 2.96 | 625 | 653 | 625 | 4244522 |
| 1732210200 | 624.5 | -9.5 | -1.50 | 645 | 645 | 622 | 7734845 |
| 1732123800 | 634 | -36.5 | -5.44 | 672.5 | 673.5 | 610.5 | 6418851 |
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
