We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 454 | 7.78730703259 | 5830 | 6446 | 5780 | 765753 | 6204.25931593 | DE |
4 | 580 | 10.1683029453 | 5704 | 6446 | 5674 | 674538 | 5942.97630312 | DE |
12 | 1086 | 20.8926510196 | 5198 | 6446 | 5124 | 658259 | 5661.77586883 | DE |
26 | 380 | 6.43631436314 | 5904 | 6446 | 4883 | 729614 | 5528.5819451 | DE |
52 | 1349 | 27.3353596758 | 4935 | 6446 | 4437 | 879992 | 5376.79500603 | DE |
156 | -16 | -0.253968253968 | 6300 | 6572 | 3269 | 952924 | 5002.15398295 | DE |
260 | 3934 | 167.404255319 | 2350 | 6572 | 1010 | 1083992 | 4152.59561546 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731087000 | 6286 | -46 | -0.73 | 6340 | 6354 | 6228 | 551770 |
1731000600 | 6332 | 32 | 0.51 | 6296 | 6420 | 6264 | 649329 |
1730914200 | 6300 | 332 | 5.56 | 6252 | 6446 | 6172 | 1708976 |
1730827800 | 5968 | 148 | 2.54 | 5822 | 5996 | 5780 | 414522 |
1730741400 | 5820 | -22 | -0.38 | 5830 | 5854 | 5780 | 504169 |
1730482200 | 5842 | 54 | 0.93 | 5810 | 5874 | 5762 | 396691 |
1730395800 | 5788 | -14 | -0.24 | 5746 | 5816 | 5722 | 692606 |
1730309400 | 5802 | -56 | -0.96 | 5798 | 5882 | 5758 | 509660 |
1730223000 | 5858 | -90 | -1.51 | 5966 | 5974 | 5818 | 1264890 |
1730136600 | 5948 | 90 | 1.54 | 5880 | 5964 | 5844 | 470282 |
1729873800 | 5858 | -20 | -0.34 | 5878 | 5956 | 5844 | 503391 |
1729787400 | 5878 | -22 | -0.37 | 5848 | 5900 | 5832 | 558714 |
1729701000 | 5900 | 88 | 1.51 | 5806 | 5936 | 5768 | 616434 |
1729614600 | 5812 | -28 | -0.48 | 5812 | 5846 | 5674 | 917326 |
1729528200 | 5840 | -62 | -1.05 | 5896 | 5918 | 5790 | 566102 |
1729269000 | 5902 | 4 | 0.07 | 5868 | 5912 | 5822 | 442345 |
1729182600 | 5898 | -38 | -0.64 | 5936 | 5966 | 5868 | 461216 |
1729096200 | 5936 | 180 | 3.13 | 5738 | 5936 | 5720 | 517926 |
1729009800 | 5756 | 24 | 0.42 | 5800 | 5826 | 5734 | 770931 |
1728923400 | 5732 | 16 | 0.28 | 5704 | 5768 | 5690 | 973481 |
1728664200 | 5716 | -18 | -0.31 | 5750 | 5796 | 5686 | 384412 |
1728577800 | 5734 | -116 | -1.98 | 5834 | 5858 | 5656 | 375679 |
1728491400 | 5850 | 126 | 2.20 | 5760 | 5874 | 5752 | 479913 |
1728405000 | 5724 | 76 | 1.35 | 5622 | 5766 | 5612 | 1464904 |
1728318600 | 5648 | 36 | 0.64 | 5630 | 5666 | 5568 | 872337 |
1728059400 | 5612 | -16 | -0.28 | 5616 | 5680 | 5544 | 497928 |
1727973000 | 5628 | -126 | -2.19 | 5744 | 5760 | 5618 | 532928 |
1727886600 | 5754 | -26 | -0.45 | 5794 | 5824 | 5716 | 823653 |
1727800200 | 5780 | -6 | -0.10 | 5796 | 5902 | 5750 | 494089 |
1727713800 | 5786 | -86 | -1.46 | 5824 | 5858 | 5778 | 978203 |
1727454600 | 5872 | 74 | 1.28 | 5796 | 5872 | 5790 | 627760 |
1727368200 | 5798 | 138 | 2.44 | 5730 | 5820 | 5724 | 802877 |
1727281800 | 5660 | 98 | 1.76 | 5504 | 5660 | 5504 | 756542 |
1727195400 | 5562 | -8 | -0.14 | 5624 | 5648 | 5544 | 612133 |
1727109000 | 5570 | -56 | -1.00 | 5600 | 5616 | 5524 | 485270 |
1726849800 | 5626 | -154 | -2.66 | 5746 | 5760 | 5580 | 1106141 |
1726763400 | 5780 | 240 | 4.33 | 5664 | 5786 | 5648 | 919055 |
1726677000 | 5540 | 18 | 0.33 | 5514 | 5550 | 5468 | 848881 |
1726590600 | 5522 | 176 | 3.29 | 5386 | 5528 | 5370 | 447030 |
1726504200 | 5346 | 46 | 0.87 | 5276 | 5346 | 5276 | 1034975 |
1726245000 | 5300 | 70 | 1.34 | 5244 | 5320 | 5220 | 357303 |
1726158600 | 5230 | 68 | 1.32 | 5280 | 5292 | 5188 | 462145 |
1726072200 | 5162 | -90 | -1.71 | 5270 | 5282 | 5124 | 775638 |
1725985800 | 5252 | 0 | 0.00 | 5248 | 5274 | 5204 | 376492 |
1725899400 | 5252 | 62 | 1.19 | 5228 | 5310 | 5228 | 257077 |
1725640200 | 5190 | -76 | -1.44 | 5262 | 5348 | 5156 | 376134 |
1725553800 | 5266 | 40 | 0.77 | 5226 | 5350 | 5218 | 1177789 |
1725467400 | 5226 | -184 | -3.40 | 5284 | 5330 | 5198 | 715299 |
1725381000 | 5410 | 52 | 0.97 | 5626 | 5626 | 5326 | 1407328 |
1725294600 | 5358 | -40 | -0.74 | 5380 | 5414 | 5326 | 323318 |
1725035400 | 5398 | 66 | 1.24 | 5354 | 5440 | 5340 | 1072084 |
1724949000 | 5332 | 80 | 1.52 | 5260 | 5360 | 5260 | 508160 |
1724862600 | 5252 | 24 | 0.46 | 5252 | 5292 | 5230 | 246696 |
1724776200 | 5228 | -80 | -1.51 | 5248 | 5326 | 5210 | 302353 |
1724430600 | 5308 | 126 | 2.43 | 5202 | 5308 | 5132 | 546238 |
1724344200 | 5182 | -18 | -0.35 | 5196 | 5228 | 5160 | 287343 |
1724257800 | 5200 | 34 | 0.66 | 5174 | 5234 | 5174 | 687590 |
1724171400 | 5166 | -132 | -2.49 | 5298 | 5328 | 5166 | 348984 |
1724085000 | 5298 | 88 | 1.69 | 5198 | 5298 | 5190 | 429241 |
1723825800 | 5210 | -98 | -1.85 | 5310 | 5310 | 5210 | 509357 |
1723739400 | 5308 | 80 | 1.53 | 5264 | 5350 | 5200 | 954081 |
1723653000 | 5228 | 56 | 1.08 | 5218 | 5272 | 5174 | 244607 |
1723566600 | 5172 | 20 | 0.39 | 5192 | 5208 | 5088 | 494138 |
1723480200 | 5152 | -22 | -0.43 | 5206 | 5236 | 5146 | 388302 |
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