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 | 220 | 2.6796589525 | 8210 | 8580 | 7920 | 1037 | 8148.53287064 | DE |
| 4 | -800 | -8.66738894908 | 9230 | 9320 | 7920 | 940 | 8605.85992342 | DE |
| 12 | -2210 | -20.7706766917 | 10640 | 11100 | 7920 | 720 | 9368.27298661 | DE |
| 26 | -3650 | -30.2152317881 | 12080 | 12580 | 7920 | 566 | 10304.043733 | DE |
| 52 | -570 | -6.33333333333 | 9000 | 12580 | 7920 | 530 | 10110.960191 | DE |
| 156 | 3750 | 80.1282051282 | 4680 | 12580 | 4515 | 608 | 7687.67707028 | DE |
| 260 | 5820 | 222.988505747 | 2610 | 12580 | 2500 | 491 | 6994.37093412 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 8430 | 190 | 2.31 | 8280 | 8580 | 8260 | 1282 |
| 1741887000 | 8240 | 210 | 2.62 | 8250 | 8520 | 8220 | 1358 |
| 1741800600 | 8030 | 110 | 1.39 | 7980 | 8090 | 7950 | 694 |
| 1741714200 | 7920 | -180 | -2.22 | 8050 | 8140 | 7920 | 950 |
| 1741627800 | 8100 | -190 | -2.29 | 8300 | 8300 | 8080 | 705 |
| 1741368600 | 8290 | 60 | 0.73 | 8210 | 8290 | 8110 | 1480 |
| 1741282200 | 8230 | -290 | -3.40 | 8520 | 8560 | 8210 | 1463 |
| 1741195800 | 8520 | -110 | -1.27 | 8630 | 8650 | 8480 | 957 |
| 1741109400 | 8630 | -70 | -0.80 | 8750 | 8900 | 8620 | 737 |
| 1741023000 | 8700 | 10 | 0.12 | 8750 | 8890 | 8670 | 921 |
| 1740763800 | 8690 | 70 | 0.81 | 8530 | 8750 | 8530 | 1687 |
| 1740677400 | 8620 | -80 | -0.92 | 8580 | 8710 | 8450 | 1406 |
| 1740591000 | 8700 | -240 | -2.68 | 8930 | 8950 | 8690 | 1166 |
| 1740504600 | 8940 | -80 | -0.89 | 8980 | 9010 | 8910 | 622 |
| 1740418200 | 9020 | -60 | -0.66 | 9040 | 9070 | 8980 | 319 |
| 1740159000 | 9080 | 80 | 0.89 | 9000 | 9100 | 8930 | 571 |
| 1740072600 | 9000 | -60 | -0.66 | 9060 | 9100 | 8970 | 820 |
| 1739986200 | 9060 | -100 | -1.09 | 9150 | 9190 | 9060 | 500 |
| 1739899800 | 9160 | -100 | -1.08 | 9300 | 9300 | 9070 | 564 |
| 1739813400 | 9260 | 60 | 0.65 | 9200 | 9320 | 9100 | 588 |
| 1739554200 | 9200 | 160 | 1.77 | 9230 | 9230 | 9050 | 1296 |
| 1739467800 | 9040 | -60 | -0.66 | 9110 | 9160 | 8970 | 1764 |
| 1739381400 | 9100 | -260 | -2.78 | 9390 | 9390 | 9070 | 961 |
| 1739295000 | 9360 | -140 | -1.47 | 9500 | 9530 | 9340 | 489 |
| 1739208600 | 9500 | 20 | 0.21 | 9690 | 9690 | 9380 | 838 |
| 1738949400 | 9480 | 190 | 2.05 | 9490 | 9790 | 9450 | 2037 |
| 1738863000 | 9290 | -890 | -8.74 | 10320 | 10320 | 9250 | 2869 |
| 1738776600 | 10180 | 40 | 0.39 | 10160 | 10180 | 10080 | 622 |
| 1738690200 | 10140 | 80 | 0.80 | 10100 | 10200 | 10080 | 357 |
| 1738603800 | 10060 | -240 | -2.33 | 10100 | 10220 | 10060 | 667 |
| 1738344600 | 10300 | 60 | 0.59 | 10240 | 10300 | 10240 | 478 |
| 1738258200 | 10240 | 140 | 1.39 | 10120 | 10240 | 10120 | 276 |
| 1738171800 | 10100 | -160 | -1.56 | 10280 | 10280 | 10100 | 288 |
| 1738085400 | 10260 | 140 | 1.38 | 10140 | 10320 | 10140 | 297 |
| 1737999000 | 10120 | 20 | 0.20 | 10080 | 10180 | 10020 | 443 |
| 1737739800 | 10100 | -120 | -1.17 | 10220 | 10220 | 10100 | 401 |
| 1737653400 | 10220 | -340 | -3.22 | 10540 | 10560 | 10140 | 555 |
| 1737567000 | 10560 | 0 | 0.00 | 10560 | 10560 | 10560 | 0 |
| 1737480600 | 10560 | -60 | -0.56 | 10580 | 10660 | 10520 | 361 |
| 1737394200 | 10620 | 260 | 2.51 | 10360 | 10740 | 10340 | 556 |
| 1737135000 | 10360 | 100 | 0.97 | 10300 | 10360 | 10220 | 306 |
| 1737048600 | 10260 | -200 | -1.91 | 10460 | 10500 | 10160 | 852 |
| 1736962200 | 10460 | 20 | 0.19 | 10460 | 10480 | 10320 | 543 |
| 1736875800 | 10440 | -80 | -0.76 | 10520 | 10600 | 10420 | 527 |
| 1736789400 | 10520 | -260 | -2.41 | 10720 | 10740 | 10520 | 317 |
| 1736530200 | 10780 | -60 | -0.55 | 10880 | 10920 | 10720 | 544 |
| 1736443800 | 10840 | -60 | -0.55 | 10920 | 10920 | 10800 | 258 |
| 1736357400 | 10900 | -80 | -0.73 | 10960 | 10980 | 10800 | 378 |
| 1736271000 | 10980 | 0 | 0.00 | 11020 | 11100 | 10900 | 476 |
| 1736184600 | 10980 | 180 | 1.67 | 10800 | 10980 | 10800 | 310 |
| 1735925400 | 10800 | -60 | -0.55 | 10860 | 10900 | 10800 | 296 |
| 1735839000 | 10860 | 80 | 0.74 | 10820 | 10960 | 10780 | 256 |
| 1735666200 | 10780 | 80 | 0.75 | 10640 | 10780 | 10640 | 144 |
| 1735579800 | 10700 | -180 | -1.65 | 10860 | 10860 | 10640 | 229 |
| 1735320600 | 10880 | 20 | 0.18 | 10880 | 10880 | 10760 | 306 |
| 1735061400 | 10860 | 120 | 1.12 | 10780 | 10880 | 10760 | 94 |
| 1734975000 | 10740 | -100 | -0.92 | 10800 | 10800 | 10680 | 311 |
| 1734715800 | 10840 | 180 | 1.69 | 10640 | 10960 | 10540 | 1333 |
| 1734629400 | 10660 | 0 | 0.00 | 10580 | 10680 | 10520 | 397 |
| 1734543000 | 10660 | -120 | -1.11 | 10760 | 10840 | 10640 | 486 |
| 1734456600 | 10780 | -60 | -0.55 | 10800 | 10840 | 10640 | 577 |
| 1734370200 | 10840 | -80 | -0.73 | 10940 | 10940 | 10720 | 454 |
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
