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 | 1041.53 | 0.133908682232 | 777791.24 | 804250.29 | 747842.01 | 563 | 783986.554043 | CS |
| 4 | -8695.5 | -1.10415083893 | 787528.27 | 808029.5 | 695517 | 1534 | 785456.091105 | CS |
| 12 | 92287.76 | 13.4423466278 | 686545.01 | 808029.5 | 682280.02 | 1584 | 754883.685296 | CS |
| 26 | 77169.05 | 10.998010557 | 701663.72 | 808029.5 | 657497.5 | 1417 | 725055.730537 | CS |
| 52 | 178182.27 | 29.6648833223 | 600650.5 | 808029.5 | 596000 | 3260 | 645872.626425 | CS |
| 156 | 262058.51 | 50.7104417314 | 516774.26 | 808029.5 | 393012.25 | 5092 | 555441.157966 | CS |
| 260 | 489247.76 | 168.947888566 | 289585.01 | 808029.5 | 250926.02 | 3523 | 537065.414492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 778832.77 | 4 | 0.59 | 777940.56 | 785888 | 772939.89 | 288 |
| 1744843200 | 774261 | -18 | -2.30 | 794255.89 | 794950 | 769940.75 | 471 |
| 1744756800 | 792500 | -1 | -0.16 | 799708.6 | 803560 | 791250 | 397 |
| 1744670400 | 793787.54 | 9 | 1.25 | 796353.79 | 804250.29 | 790050.04 | 731 |
| 1744411200 | 784000 | 10 | 1.29 | 775969.24 | 789300 | 766666 | 620 |
| 1744324800 | 774000 | -4 | -0.57 | 777791.24 | 780269.49 | 747842.01 | 598 |
| 1744238400 | 778421 | 39 | 5.32 | 738283.39 | 784889.5 | 727961.92 | 890 |
| 1744152000 | 739100.59 | 2 | 0.29 | 763357.14 | 773909.75 | 726480.5 | 911 |
| 1744065600 | 737000 | -5 | -0.75 | 702098.48 | 757492.82 | 695517 | 1894 |
| 1743806400 | 742540 | -51 | -6.54 | 776929.47 | 779943.54 | 739478.19 | 1531 |
| 1743720000 | 794514 | -12 | -1.51 | 790616.06 | 807838.43 | 786761 | 1087 |
| 1743633600 | 806684 | 6 | 0.80 | 797927.37 | 808029.5 | 795480.2 | 1659 |
| 1743547200 | 800300 | 1 | 0.23 | 798058.25 | 804095.75 | 791271.78 | 2103 |
| 1743460800 | 798441.6 | 8 | 1.04 | 781811.24 | 804461.42 | 778716.02 | 2475 |
| 1743201600 | 790250 | -11 | -1.46 | 803221.53 | 803448.79 | 787100 | 2132 |
| 1743115200 | 801950 | 2 | 0.37 | 798426.6 | 805833.2 | 794302.83 | 1852 |
| 1743028800 | 798962.57 | 5 | 0.76 | 796054.18 | 806024 | 794601 | 1832 |
| 1742942400 | 792966 | 3 | 0.42 | 790645.24 | 799501.99 | 788699.95 | 1686 |
| 1742856000 | 789649 | 7 | 1.02 | 785497.5 | 790613.88 | 782271.75 | 2559 |
| 1742596800 | 781680 | -11 | -1.41 | 792675.45 | 793025 | 781290 | 2342 |
| 1742510400 | 792880 | 3 | 0.38 | 787528.27 | 795671.16 | 784695.32 | 2914 |
| 1742424000 | 789879.99 | 6 | 0.79 | 789633.38 | 789964.32 | 781230.05 | 3696 |
| 1742337600 | 783684 | -1 | -0.16 | 788494.68 | 792239.64 | 781881.78 | 1677 |
| 1742251200 | 784957 | 13 | 1.78 | 772036.42 | 786745.71 | 770287.14 | 2490 |
| 1741992000 | 771250 | 14 | 1.89 | 759621.9 | 773525.45 | 754962.01 | 1798 |
| 1741905600 | 756910 | 11 | 1.51 | 744972.22 | 761789 | 741952.01 | 1533 |
| 1741819200 | 745681.87 | 974.37 | 0.13 | 747914.94 | 748345.03 | 733900 | 1526 |
| 1741732800 | 744707.5 | -236.5 | -0.03 | 744255.66 | 748402 | 737001.78 | 2042 |
| 1741646400 | 744944 | 2 | 0.28 | 736299.33 | 750254.57 | 734625.25 | 2186 |
| 1741390800 | 742901 | -4 | -0.56 | 744599.76 | 747211.8 | 735199.85 | 1468 |
| 1741304400 | 747110 | 170 | 0.02 | 745145.33 | 749095.69 | 738286.38 | 1385 |
| 1741218000 | 746940 | 4 | 0.56 | 745890.79 | 751019.5 | 738987.49 | 1426 |
| 1741131600 | 742800 | -22 | -2.92 | 759914.99 | 761405.12 | 740759.33 | 2419 |
| 1741045200 | 765160 | -9 | -1.27 | 775647.99 | 777749 | 759700 | 2901 |
| 1740786000 | 774999.99 | 21 | 2.87 | 760420.27 | 774999.99 | 756428.17 | 1798 |
| 1740699600 | 753380 | 12 | 1.67 | 743490.56 | 757341.25 | 741472.08 | 1420 |
| 1740613200 | 740998 | -9 | -1.21 | 748185.74 | 750250 | 739886 | 1452 |
| 1740526800 | 750040.5 | 2 | 0.34 | 754050.27 | 759923.95 | 737600 | 1998 |
| 1740440400 | 747485.49 | 28 | 4.00 | 724726.1 | 755968 | 722502.67 | 2920 |
| 1740181200 | 718750 | -4 | -0.59 | 721102.5 | 725551.83 | 716742.45 | 1108 |
| 1740094800 | 722980.06 | -2 | -0.40 | 725313 | 725999.99 | 717200 | 1155 |
| 1740008400 | 725882.5 | 882.51 | 0.12 | 724125.27 | 726888 | 720795 | 987 |
| 1739922000 | 724999.99 | 5 | 0.81 | 720974.89 | 725900 | 716860.02 | 1928 |
| 1739576400 | 719146 | -2 | -0.33 | 721060.87 | 726600 | 719066 | 1182 |
| 1739490000 | 721500 | 14 | 1.98 | 708308 | 721781.5 | 706669.22 | 1137 |
| 1739403600 | 707500 | -1 | -0.28 | 706214.53 | 708166 | 702234.95 | 985 |
| 1739317200 | 709489 | 3 | 0.50 | 705999.87 | 709490.5 | 700490.42 | 994 |
| 1739230800 | 705959 | -2 | -0.42 | 711318.74 | 711318.74 | 703996.02 | 1461 |
| 1738971600 | 708902.74 | -5 | -0.83 | 716731.81 | 717327.36 | 708785.02 | 1190 |
| 1738885200 | 714869 | 5 | 0.71 | 712340.5 | 716782.54 | 709786.5 | 1279 |
| 1738798800 | 709840 | 7 | 1.09 | 704531.99 | 711207.51 | 702100.01 | 1195 |
| 1738712400 | 702178.99 | 5 | 0.81 | 697040.72 | 702178.99 | 694506 | 1044 |
| 1738626000 | 696552 | -6 | -0.86 | 691287.25 | 699724.5 | 682280.02 | 2252 |
| 1738366800 | 702613.5 | -6 | -0.91 | 708043.66 | 708650.78 | 700612.51 | 1350 |
| 1738280400 | 709084 | 4 | 0.62 | 707271.19 | 711000 | 703805.02 | 1103 |
| 1738194000 | 704680 | -320 | -0.05 | 704934.72 | 710707.5 | 703094 | 1121 |
| 1738107600 | 705000 | -7 | -0.98 | 711228.57 | 711228.57 | 703617.77 | 1023 |
| 1738021200 | 712000 | 17 | 2.50 | 696479.27 | 712000 | 696479.27 | 1446 |
| 1737762000 | 694601.5 | 3 | 0.45 | 686545.01 | 695570.5 | 686545.01 | 1111 |
| 1737675600 | 691500 | 0 | 0.00 | 691500 | 691500 | 691500 | 0 |
| 1737589200 | 691500 | -11 | -1.57 | 702700.5 | 702700.5 | 682640 | 1766 |
| 1737502800 | 702552.5 | -207.5 | -0.03 | 704887.31 | 709486.54 | 701569.02 | 1158 |
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
