We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 0.70126227209 | 713 | 718 | 705 | 98033 | 712.94719877 | DE |
| 4 | -15 | -2.04638472033 | 733 | 735 | 700 | 320628 | 721.7621657 | DE |
| 12 | -23 | -3.10391363023 | 741 | 743 | 684 | 252101 | 714.5251124 | DE |
| 26 | -10 | -1.37362637363 | 728 | 761 | 639 | 216305 | 724.00851186 | DE |
| 52 | 9 | 1.26939351199 | 709 | 766 | 639 | 234281 | 726.28963993 | DE |
| 156 | -271 | -27.4014155713 | 989 | 993 | 634 | 195788 | 742.51446104 | DE |
| 260 | -121 | -14.4219308701 | 839 | 1134 | 514 | 186081 | 800.8249523 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 718 | 7 | 0.98 | 714 | 718 | 708 | 126891 |
| 1735666200 | 711 | 0 | 0.00 | 709 | 711 | 707 | 87464 |
| 1735579800 | 711 | 2 | 0.28 | 707 | 711 | 705 | 115436 |
| 1735320600 | 709 | 7 | 1.00 | 713 | 714 | 706 | 62340 |
| 1735061400 | 702 | -1 | -0.14 | 702 | 702 | 702 | 30080 |
| 1734975000 | 703 | -6 | -0.85 | 707 | 715 | 703 | 67336 |
| 1734715800 | 709 | -1 | -0.14 | 709 | 709 | 700 | 281534 |
| 1734629400 | 710 | -9 | -1.25 | 719 | 719 | 702 | 353728 |
| 1734543000 | 719 | -5 | -0.69 | 726 | 726 | 719 | 188808 |
| 1734456600 | 724 | -2 | -0.28 | 722 | 726 | 720 | 387497 |
| 1734370200 | 726 | 2 | 0.28 | 726 | 726 | 723 | 295888 |
| 1734111000 | 724 | -1 | -0.14 | 726 | 728 | 724 | 2266876 |
| 1734024600 | 725 | -2 | -0.28 | 728 | 728 | 724 | 337279 |
| 1733938200 | 727 | 2 | 0.28 | 725 | 730 | 725 | 305638 |
| 1733851800 | 725 | -5 | -0.68 | 735 | 735 | 725 | 107710 |
| 1733765400 | 730 | 1 | 0.14 | 727 | 731 | 725 | 196982 |
| 1733506200 | 729 | -2 | -0.27 | 733 | 733 | 724 | 239186 |
| 1733419800 | 731 | -6 | -0.81 | 739 | 739 | 727 | 197235 |
| 1733333400 | 737 | -2 | -0.27 | 732 | 739 | 726 | 79795 |
| 1733247000 | 739 | 9 | 1.23 | 729 | 739 | 728 | 179845 |
| 1733160600 | 730 | 14 | 1.96 | 710 | 730 | 710 | 288263 |
| 1732901400 | 716 | 13 | 1.85 | 700 | 716 | 700 | 406732 |
| 1732815000 | 703 | -2 | -0.28 | 701 | 706 | 701 | 135448 |
| 1732728600 | 705 | -5 | -0.70 | 699 | 705 | 698 | 168247 |
| 1732642200 | 710 | 3 | 0.42 | 699 | 710 | 696 | 173581 |
| 1732555800 | 707 | 3 | 0.43 | 704 | 707 | 699 | 528500 |
| 1732296600 | 704 | 9 | 1.29 | 697 | 704 | 684 | 167310 |
| 1732210200 | 695 | 2 | 0.29 | 693 | 699 | 690 | 382999 |
| 1732123800 | 693 | 0 | 0.00 | 687 | 699 | 686 | 117804 |
| 1732037400 | 693 | -2 | -0.29 | 701 | 701 | 691 | 124276 |
| 1731951000 | 695 | -4 | -0.57 | 696 | 696 | 688 | 287448 |
| 1731691800 | 699 | -4 | -0.57 | 692 | 699 | 692 | 87159 |
| 1731605400 | 703 | -7 | -0.99 | 705 | 705 | 697 | 335064 |
| 1731519000 | 710 | -8 | -1.11 | 714 | 717 | 710 | 68475 |
| 1731432600 | 718 | -6 | -0.83 | 707 | 721 | 707 | 184493 |
| 1731346200 | 724 | 8 | 1.12 | 716 | 724 | 710 | 136223 |
| 1731087000 | 716 | 1 | 0.14 | 701 | 716 | 700 | 166489 |
| 1731000600 | 715 | 7 | 0.99 | 705 | 715 | 703 | 139000 |
| 1730914200 | 708 | 5 | 0.71 | 705 | 716 | 705 | 131658 |
| 1730827800 | 703 | 2 | 0.29 | 689 | 703 | 687 | 131713 |
| 1730741400 | 701 | -2 | -0.28 | 703 | 703 | 695 | 62272 |
| 1730482200 | 703 | 0 | 0.00 | 700 | 704 | 698 | 123173 |
| 1730395800 | 703 | -1 | -0.14 | 696 | 703 | 694 | 178190 |
| 1730309400 | 704 | 3 | 0.43 | 698 | 705 | 698 | 173733 |
| 1730223000 | 701 | 1 | 0.14 | 703 | 703 | 696 | 701572 |
| 1730136600 | 700 | -3 | -0.43 | 695 | 705 | 691 | 416828 |
| 1729873800 | 703 | 14 | 2.03 | 688 | 703 | 688 | 405419 |
| 1729787400 | 689 | -3 | -0.43 | 688 | 694 | 688 | 378332 |
| 1729701000 | 692 | -13 | -1.84 | 701 | 701 | 691 | 189586 |
| 1729614600 | 705 | -20 | -2.76 | 714 | 720 | 705 | 173390 |
| 1729528200 | 725 | 2 | 0.28 | 719 | 725 | 716 | 239470 |
| 1729269000 | 723 | -1 | -0.14 | 723 | 724 | 720 | 486719 |
| 1729182600 | 724 | -9 | -1.23 | 733 | 736 | 724 | 112666 |
| 1729096200 | 733 | -2 | -0.27 | 735 | 736 | 727 | 154890 |
| 1729009800 | 735 | 1 | 0.14 | 735 | 740 | 722 | 223843 |
| 1728923400 | 734 | -8 | -1.08 | 734 | 743 | 734 | 154873 |
| 1728664200 | 742 | -7 | -0.93 | 741 | 743 | 734 | 126368 |
| 1728577800 | 749 | 3 | 0.40 | 744 | 749 | 738 | 132044 |
| 1728491400 | 746 | 1 | 0.13 | 747 | 748 | 742 | 103015 |
| 1728405000 | 745 | -4 | -0.53 | 747 | 747 | 742 | 167774 |
| 1728318600 | 749 | 1 | 0.13 | 734 | 749 | 734 | 313988 |
| 1728059400 | 748 | 7 | 0.94 | 734 | 748 | 734 | 118561 |
| 1727973000 | 741 | 6 | 0.82 | 740 | 741 | 733 | 139701 |
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
