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 | -11 | -1.73501577287 | 634 | 644 | 620 | 287913 | 626.78974244 | DE |
| 4 | 4 | 0.64620355412 | 619 | 644 | 616 | 177002 | 628.7198298 | DE |
| 12 | -6 | -0.953895071542 | 629 | 674 | 604 | 135715 | 635.64231062 | DE |
| 26 | 45 | 7.78546712803 | 578 | 674 | 567 | 144597 | 622.10857175 | DE |
| 52 | 122 | 24.3512974052 | 501 | 674 | 475 | 140557 | 580.71721606 | DE |
| 156 | 136 | 27.9260780287 | 487 | 674 | 426.5 | 133905 | 535.4054867 | DE |
| 260 | 78 | 14.3119266055 | 545 | 674 | 369 | 151475 | 522.03926085 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730741400 | 623 | 0 | 0.00 | 620 | 626 | 620 | 163504 |
| 1730482200 | 623 | 0 | 0.00 | 624 | 629 | 620 | 224952 |
| 1730395800 | 623 | -11 | -1.74 | 644 | 644 | 621 | 490552 |
| 1730309400 | 634 | 2 | 0.32 | 630 | 642 | 630 | 205289 |
| 1730223000 | 632 | -2 | -0.32 | 634 | 638 | 632 | 355266 |
| 1730136600 | 634 | 0 | 0.00 | 635 | 640 | 634 | 62091 |
| 1729873800 | 634 | 0 | 0.00 | 634 | 637 | 634 | 92757 |
| 1729787400 | 634 | 0 | 0.00 | 636 | 637 | 631 | 582057 |
| 1729701000 | 634 | 0 | 0.00 | 634 | 637 | 631 | 198782 |
| 1729614600 | 634 | 1 | 0.16 | 635 | 636 | 633 | 174086 |
| 1729528200 | 633 | -3 | -0.47 | 636 | 639 | 629 | 127518 |
| 1729269000 | 636 | 4 | 0.63 | 629 | 636 | 628 | 80799 |
| 1729182600 | 632 | 3 | 0.48 | 628 | 634 | 628 | 56757 |
| 1729096200 | 629 | 4 | 0.64 | 627 | 631 | 625 | 52975 |
| 1729009800 | 625 | 3 | 0.48 | 622 | 628 | 619 | 186622 |
| 1728923400 | 622 | 2 | 0.32 | 620 | 624 | 620 | 29616 |
| 1728664200 | 620 | -2 | -0.32 | 621 | 623 | 617 | 141779 |
| 1728577800 | 622 | -2 | -0.32 | 625 | 626 | 622 | 131521 |
| 1728491400 | 624 | 7 | 1.13 | 622 | 625 | 620 | 106152 |
| 1728405000 | 617 | -3 | -0.48 | 619 | 620 | 616 | 76966 |
| 1728318600 | 620 | 2 | 0.32 | 619 | 621 | 616 | 87111 |
| 1728059400 | 618 | 4 | 0.65 | 611 | 619 | 611 | 145024 |
| 1727973000 | 614 | -9 | -1.44 | 618 | 620 | 614 | 75386 |
| 1727886600 | 623 | -1 | -0.16 | 623 | 627 | 619 | 129634 |
| 1727800200 | 624 | 0 | 0.00 | 629 | 629 | 623 | 166919 |
| 1727713800 | 624 | -4 | -0.64 | 622 | 624 | 620 | 143717 |
| 1727454600 | 628 | 3 | 0.48 | 630 | 630 | 619 | 109953 |
| 1727368200 | 625 | 7 | 1.13 | 618 | 633 | 618 | 273430 |
| 1727281800 | 618 | 12 | 1.98 | 611 | 624 | 604 | 185989 |
| 1727195400 | 606 | -56 | -8.46 | 665 | 665 | 606 | 271916 |
| 1727109000 | 662 | -6 | -0.90 | 674 | 674 | 658 | 185238 |
| 1726849800 | 668 | 1 | 0.15 | 650 | 672 | 650 | 259566 |
| 1726763400 | 667 | 10 | 1.52 | 655 | 667 | 652 | 96280 |
| 1726677000 | 657 | 1 | 0.15 | 656 | 661 | 653 | 72346 |
| 1726590600 | 656 | -4 | -0.61 | 665 | 665 | 650 | 191224 |
| 1726504200 | 660 | 6 | 0.92 | 654 | 661 | 652 | 83451 |
| 1726245000 | 654 | 3 | 0.46 | 653 | 659 | 651 | 71306 |
| 1726158600 | 651 | -1 | -0.15 | 643 | 653 | 643 | 60825 |
| 1726072200 | 652 | -3 | -0.46 | 652 | 658 | 652 | 47758 |
| 1725985800 | 655 | -2 | -0.30 | 650 | 659 | 650 | 118556 |
| 1725899400 | 657 | 18 | 2.82 | 642 | 657 | 640 | 127023 |
| 1725640200 | 639 | -11 | -1.69 | 651 | 651 | 639 | 146129 |
| 1725553800 | 650 | -1 | -0.15 | 651 | 653 | 647 | 70989 |
| 1725467400 | 651 | 0 | 0.00 | 640 | 652 | 640 | 113352 |
| 1725381000 | 651 | -4 | -0.61 | 662 | 662 | 651 | 75862 |
| 1725294600 | 655 | -11 | -1.65 | 667 | 668 | 655 | 84969 |
| 1725035400 | 666 | 3 | 0.45 | 670 | 673 | 664 | 182481 |
| 1724949000 | 663 | 5 | 0.76 | 661 | 666 | 658 | 124147 |
| 1724862600 | 658 | 1 | 0.15 | 656 | 664 | 653 | 53673 |
| 1724776200 | 657 | 7 | 1.08 | 642 | 660 | 642 | 113089 |
| 1724430600 | 650 | 4 | 0.62 | 641 | 650 | 641 | 29683 |
| 1724344200 | 646 | 0 | 0.00 | 639 | 650 | 639 | 63603 |
| 1724257800 | 646 | 6 | 0.94 | 648 | 648 | 637 | 69224 |
| 1724171400 | 640 | -3 | -0.47 | 638 | 645 | 637 | 50780 |
| 1724085000 | 643 | 3 | 0.47 | 636 | 647 | 636 | 49838 |
| 1723825800 | 640 | 0 | 0.00 | 638 | 642 | 637 | 27720 |
| 1723739400 | 640 | 2 | 0.31 | 630 | 645 | 630 | 48663 |
| 1723653000 | 638 | 2 | 0.31 | 640 | 642 | 634 | 66762 |
| 1723566600 | 636 | 8 | 1.27 | 629 | 637 | 624 | 55819 |
| 1723480200 | 628 | 9 | 1.45 | 619 | 629 | 619 | 88906 |
| 1723221000 | 619 | 5 | 0.81 | 616 | 621 | 615 | 77580 |
| 1723134600 | 614 | -5 | -0.81 | 616 | 617 | 606 | 89352 |
| 1723048200 | 619 | 0 | 0.00 | 611 | 622 | 609 | 97049 |
| 1722961800 | 619 | 6 | 0.98 | 618 | 619 | 609 | 153209 |
| 1722875400 | 613 | -21 | -3.31 | 626 | 626 | 609 | 100541 |
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
