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 | 15.1 | 1.78698224852 | 845 | 876.7 | 830.1 | 729 | 858.17485139 | DE |
| 4 | -12.8 | -1.46637644633 | 872.9 | 894.5 | 771 | 998 | 853.24757031 | DE |
| 12 | -81.5 | -8.65548003398 | 941.6 | 1034.4 | 771 | 919 | 897.30075925 | DE |
| 26 | 35 | 4.24191007151 | 825.1 | 1034.4 | 771 | 850 | 900.58817935 | DE |
| 52 | 189.1 | 28.1818181818 | 671 | 1034.4 | 667.29999 | 677 | 853.88834538 | DE |
| 156 | 332.2 | 62.9285849593 | 527.9 | 1034.4 | 392 | 393 | 726.16711184 | DE |
| 260 | 568.35 | 194.807197943 | 291.75 | 1034.4 | 258.8 | 274 | 687.34583156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745612820 | 849 | -1 | -0.12 | 859 | 863.4 | 847.6 | 286 |
| 1745526420 | 850 | 2.5 | 0.29 | 858.9 | 868 | 846.8 | 373 |
| 1745440020 | 847.5 | 0 | 0.00 | 847.5 | 847.5 | 847.5 | 0 |
| 1745353620 | 847.5 | 0 | 0.00 | 847.5 | 847.5 | 847.5 | 0 |
| 1744921620 | 847.5 | 0 | 0.00 | 847.5 | 847.5 | 847.5 | 0 |
| 1744835220 | 847.5 | -17.9 | -2.07 | 860 | 865.2 | 840.7 | 382 |
| 1744748820 | 865.4 | -1.5 | -0.17 | 864.5 | 876 | 861.8 | 490 |
| 1744662420 | 866.9 | 16.5 | 1.94 | 849.3 | 868.4 | 845 | 753 |
| 1744403220 | 850.4 | -14.5 | -1.68 | 863.8 | 872 | 830.1 | 793 |
| 1744316820 | 864.9 | -17.6 | -1.99 | 883.3 | 887.6 | 847 | 1208 |
| 1744230420 | 882.5 | 54.7 | 6.61 | 820 | 882.5 | 804.2 | 1015 |
| 1744144020 | 827.8 | -0.3 | -0.04 | 842 | 865.1 | 822.4 | 704 |
| 1744057620 | 828.1 | -7.5 | -0.90 | 800 | 841.8 | 771 | 2390 |
| 1743798420 | 835.6 | -43 | -4.89 | 858.1 | 879.6 | 835.2 | 2509 |
| 1743712020 | 878.6 | -11.4 | -1.28 | 857.1 | 889.1 | 834.1 | 1259 |
| 1743625620 | 890 | 4.4 | 0.50 | 885.6 | 894.5 | 873.1 | 387 |
| 1743539220 | 885.6 | 9.7 | 1.11 | 874.9 | 886 | 868.7 | 574 |
| 1743452820 | 875.9 | 17.1 | 1.99 | 855.6 | 875.9 | 844 | 1142 |
| 1743197220 | 858.8 | -12.9 | -1.48 | 872.9 | 872.9 | 856 | 339 |
| 1743110820 | 871.7 | 5.9 | 0.68 | 866.6 | 874.2 | 859.4 | 455 |
| 1743024420 | 865.8 | 1.5 | 0.17 | 864.3 | 868 | 858.3 | 540 |
| 1742938020 | 864.3 | 6.7 | 0.78 | 857.5 | 864.3 | 852.8 | 1578 |
| 1742851620 | 857.6 | 15.8 | 1.88 | 845 | 859.9 | 843.1 | 666 |
| 1742592420 | 841.8 | 16.3 | 1.97 | 828.1 | 841.8 | 816.9 | 269 |
| 1742506020 | 825.5 | -5.8 | -0.70 | 831 | 839.1 | 825 | 479 |
| 1742419620 | 831.3 | 9.5 | 1.16 | 821.5 | 833 | 821.5 | 501 |
| 1742333220 | 821.8 | -18.2 | -2.17 | 839.8 | 842.4 | 818 | 556 |
| 1742246820 | 840 | 10.5 | 1.27 | 825.8 | 845.7 | 823.6 | 997 |
| 1741987620 | 829.5 | 7.1 | 0.86 | 825.5 | 833.4 | 808 | 2620 |
| 1741901220 | 822.4 | -27.2 | -3.20 | 851.3 | 856.5 | 818.3 | 1013 |
| 1741814820 | 849.6 | -4.3 | -0.50 | 853.6 | 867.8 | 845.2 | 1248 |
| 1741728420 | 853.9 | -4.4 | -0.51 | 850.3 | 865 | 844.2 | 2038 |
| 1741642020 | 858.3 | -31.4 | -3.53 | 883.4 | 889.2 | 854.5 | 2760 |
| 1741382820 | 889.7 | -59.6 | -6.28 | 933 | 935 | 868.7 | 2244 |
| 1741296420 | 949.3 | -21.7 | -2.23 | 972.3 | 972.6 | 945.7 | 754 |
| 1741210020 | 971 | -16.9 | -1.71 | 977 | 982.1 | 953.9 | 1004 |
| 1741123620 | 987.9 | -7.1 | -0.71 | 997.2 | 998.3 | 976.5 | 1368 |
| 1741037220 | 995 | -10.6 | -1.05 | 1004.8 | 1015.8 | 995 | 442 |
| 1740778020 | 1005.6 | 23.6 | 2.40 | 985.7 | 1005.6 | 980.1 | 971 |
| 1740691620 | 982 | -2.6 | -0.26 | 990.4 | 998.9 | 982 | 701 |
| 1740605220 | 984.6 | -17.2 | -1.72 | 1005.8 | 1012.2 | 983.4 | 588 |
| 1740518820 | 1001.8 | 11.3 | 1.14 | 986.7 | 1004.8 | 984.1 | 466 |
| 1740432420 | 990.5 | 2.5 | 0.25 | 994.9 | 998.5 | 980.7 | 559 |
| 1740173220 | 988 | 2 | 0.20 | 985 | 993.3 | 977.6 | 634 |
| 1740086820 | 986 | -31 | -3.05 | 1014 | 1022.6 | 986 | 1033 |
| 1740000420 | 1017 | 8.4 | 0.83 | 1013.4 | 1020 | 1007.6 | 290 |
| 1739914020 | 1008.6 | 3.6 | 0.36 | 1004.8 | 1028.2 | 1000.4 | 580 |
| 1739827620 | 1005 | -16.4 | -1.61 | 1018.2 | 1034.4 | 1005 | 503 |
| 1739568420 | 1021.4 | -10.2 | -0.99 | 1030.8 | 1033.8 | 1016.4 | 319 |
| 1739482020 | 1031.5999 | 7.4 | 0.72 | 1025.4 | 1032.8 | 1019.2 | 534 |
| 1739395620 | 1024.2 | 6.6 | 0.65 | 1024 | 1027 | 1013.2 | 231 |
| 1739309220 | 1017.6 | -13.2 | -1.28 | 1030.4 | 1031.4 | 1014.4 | 402 |
| 1739222820 | 1030.8 | 19.6 | 1.94 | 1015.2 | 1030.8 | 1002.2 | 744 |
| 1738963620 | 1011.2 | -2 | -0.20 | 1013.4 | 1017.4 | 1003.2 | 438 |
| 1738877220 | 1013.2 | 13.2 | 1.32 | 997 | 1025.4 | 997 | 935 |
| 1738790820 | 1000 | 17.9 | 1.82 | 984.8 | 1000 | 978.4 | 494 |
| 1738704420 | 982.1 | 4.7 | 0.48 | 977.8 | 986.6 | 959 | 844 |
| 1738618020 | 977.4 | 31 | 3.28 | 950 | 982 | 925 | 1982 |
| 1738358820 | 946.4 | 7.2 | 0.77 | 941.6 | 951.7 | 940.6 | 461 |
| 1738272420 | 939.2 | 10.7 | 1.15 | 929.9 | 946 | 42.424999 | 968 |
| 1738186020 | 928.5 | 10.3 | 1.12 | 924 | 928.5 | 918.1 | 874 |
| 1738099620 | 918.2 | -3 | -0.33 | 919.5 | 925.9 | 915.6 | 479 |
| 1738013220 | 921.2 | 28.4 | 3.18 | 896 | 921.2 | 881.3 | 879 |
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
