We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25 | -2.69687162891 | 927 | 935 | 899 | 95823 | 911.93981169 | DE |
| 4 | -89 | -8.98082744702 | 991 | 1052 | 899 | 179944 | 999.56530354 | DE |
| 12 | 29 | 3.32187857961 | 873 | 1052 | 864 | 227356 | 945.67585865 | DE |
| 26 | 92 | 11.3580246914 | 810 | 1052 | 775 | 210837 | 923.11771005 | DE |
| 52 | 165 | 22.3880597015 | 737 | 1052 | 544 | 218092 | 783.64921855 | DE |
| 156 | 112 | 14.1772151899 | 790 | 1052 | 544 | 228001 | 782.01148033 | DE |
| 260 | 112 | 14.1772151899 | 790 | 1052 | 544 | 228001 | 782.01148033 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 902 | -5 | -0.55 | 908 | 909 | 899 | 78622 |
| 1718901000 | 907 | -3 | -0.33 | 920 | 920 | 907 | 49102 |
| 1718814600 | 910 | 1 | 0.11 | 900 | 914 | 900 | 43843 |
| 1718728200 | 909 | -17 | -1.84 | 928 | 928 | 909 | 239705 |
| 1718641800 | 926 | 12 | 1.31 | 919 | 935 | 907 | 60879 |
| 1718382600 | 914 | -13 | -1.40 | 927 | 927 | 904 | 85584 |
| 1718296200 | 927 | -23 | -2.42 | 931 | 942 | 924 | 44875 |
| 1718209800 | 950 | 0 | 0.00 | 930 | 955 | 928 | 179480 |
| 1718123400 | 950 | -16 | -1.66 | 966 | 966 | 937 | 97189 |
| 1718037000 | 966 | -27 | -2.72 | 990 | 995 | 962 | 99287 |
| 1717777800 | 993 | -25 | -2.46 | 1000 | 1020 | 992 | 161872 |
| 1717691400 | 1018 | -14 | -1.36 | 1022 | 1032 | 1000 | 240384 |
| 1717605000 | 1032 | 12 | 1.18 | 1050 | 1050 | 1008 | 242257 |
| 1717518600 | 1020 | -16 | -1.54 | 1048 | 1048 | 1006 | 342394 |
| 1717432200 | 1036 | 10 | 0.97 | 1036 | 1052 | 1032 | 460719 |
| 1717173000 | 1026 | -4 | -0.39 | 1036 | 1036 | 1020 | 192864 |
| 1717086600 | 1030 | 20 | 1.98 | 1040 | 1040 | 1002 | 73608 |
| 1717000200 | 1010 | -12 | -1.17 | 1028 | 1028 | 1010 | 87927 |
| 1716913800 | 1022 | -6 | -0.58 | 1026 | 1040 | 1020 | 227892 |
| 1716568200 | 1028 | 32 | 3.21 | 991 | 1048 | 990 | 489081 |
| 1716481800 | 996 | 18 | 1.84 | 954 | 1006 | 954 | 186068 |
| 1716395400 | 978 | 12 | 1.24 | 980 | 980 | 964 | 88904 |
| 1716309000 | 966 | 17 | 1.79 | 966 | 966 | 937 | 541658 |
| 1716222600 | 949 | -6 | -0.63 | 951 | 954 | 948 | 145840 |
| 1715963400 | 955 | -5 | -0.52 | 951 | 961 | 948 | 147586 |
| 1715877000 | 960 | 4 | 0.42 | 980 | 980 | 949 | 615111 |
| 1715790600 | 956 | -4 | -0.42 | 980 | 980 | 942 | 271515 |
| 1715704200 | 960 | 16 | 1.69 | 955 | 965 | 936 | 485447 |
| 1715617800 | 944 | -22 | -2.28 | 948 | 982 | 942 | 340865 |
| 1715358600 | 966 | 56 | 6.15 | 924 | 966 | 909 | 613114 |
| 1715272200 | 910 | 8 | 0.89 | 905 | 910 | 896 | 529104 |
| 1715185800 | 902 | -13 | -1.42 | 900 | 918 | 900 | 324681 |
| 1715099400 | 915 | 12 | 1.33 | 881 | 917 | 881 | 432556 |
| 1714753800 | 903 | -9 | -0.99 | 920 | 920 | 903 | 60533 |
| 1714667400 | 912 | 15 | 1.67 | 903 | 912 | 897 | 360182 |
| 1714581000 | 897 | 0 | 0.00 | 899 | 903 | 897 | 208775 |
| 1714494600 | 897 | -18 | -1.97 | 910 | 910 | 890 | 285642 |
| 1714408200 | 915 | 33 | 3.74 | 870 | 915 | 870 | 233774 |
| 1714149000 | 882 | -4 | -0.45 | 880 | 893 | 876 | 219565 |
| 1714062600 | 886 | 5 | 0.57 | 885 | 907 | 864 | 261591 |
| 1713976200 | 881 | -26 | -2.87 | 906 | 906 | 880 | 232054 |
| 1713889800 | 907 | 19 | 2.14 | 888 | 907 | 884 | 185600 |
| 1713803400 | 888 | 0 | 0.00 | 901 | 910 | 888 | 230798 |
| 1713544200 | 888 | -27 | -2.95 | 898 | 904 | 885 | 151215 |
| 1713457800 | 915 | 20 | 2.23 | 915 | 919 | 899 | 197522 |
| 1713371400 | 895 | 16 | 1.82 | 901 | 927 | 873 | 186374 |
| 1713285000 | 879 | -70 | -7.38 | 920 | 926 | 878 | 276693 |
| 1713198600 | 949 | 3 | 0.32 | 940 | 968 | 930 | 97514 |
| 1712939400 | 946 | -27 | -2.77 | 957 | 977 | 944 | 126324 |
| 1712853000 | 973 | 55 | 5.99 | 939 | 978 | 919 | 219760 |
| 1712766600 | 918 | 9 | 0.99 | 934 | 934 | 914 | 107570 |
| 1712680200 | 909 | 5 | 0.55 | 877 | 914 | 877 | 79766 |
| 1712593800 | 904 | -4 | -0.44 | 910 | 916 | 904 | 195708 |
| 1712334600 | 908 | 8 | 0.89 | 922 | 936 | 890 | 176521 |
| 1712248200 | 900 | 11 | 1.24 | 892 | 907 | 888 | 111372 |
| 1712161800 | 889 | -8 | -0.89 | 892 | 897 | 885 | 196182 |
| 1712075400 | 897 | -27 | -2.92 | 873 | 932 | 873 | 189504 |
| 1711647000 | 924 | 4 | 0.43 | 917 | 929 | 912 | 199110 |
| 1711560600 | 920 | 20 | 2.22 | 888 | 922 | 888 | 341638 |
| 1711474200 | 900 | -1 | -0.11 | 898 | 902 | 896 | 175752 |
| 1711387800 | 901 | -9 | -0.99 | 919 | 919 | 897 | 134871 |
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
