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 | 6 | 0.229182582124 | 2618 | 2639 | 2601 | 2435873 | 2619.85146736 | DE |
| 4 | 117 | 4.66693258875 | 2507 | 2668 | 2488 | 2946437 | 2574.2669431 | DE |
| 12 | 238 | 9.97485331098 | 2386 | 2668 | 2385 | 2952430 | 2485.94254494 | DE |
| 26 | 405 | 18.2514646237 | 2219 | 2668 | 2114 | 3498929 | 2339.95057596 | DE |
| 52 | 583 | 28.5644292014 | 2041 | 2668 | 1999.5 | 3614606 | 2254.64972982 | DE |
| 156 | 1133.5 | 76.0483059376 | 1490.5 | 2668 | 1435 | 3952570 | 2004.14374467 | DE |
| 260 | 620 | 30.9381237525 | 2004 | 2668 | 865.8 | 4094446 | 1744.49249477 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 2616 | -13 | -0.49 | 2631 | 2639 | 2609 | 2718737 |
| 1732037400 | 2629 | 7 | 0.27 | 2627 | 2634 | 2607 | 2502986 |
| 1731951000 | 2622 | 11 | 0.42 | 2606 | 2626 | 2606 | 2210033 |
| 1731691800 | 2611 | -14 | -0.53 | 2619 | 2637 | 2609 | 2972790 |
| 1731605400 | 2625 | 6 | 0.23 | 2618 | 2634 | 2606 | 1774817 |
| 1731519000 | 2619 | 7 | 0.27 | 2609 | 2619 | 2602 | 3604253 |
| 1731432600 | 2612 | -33 | -1.25 | 2642 | 2642 | 2606 | 1796203 |
| 1731346200 | 2645 | 34 | 1.30 | 2623 | 2662 | 2622 | 1725078 |
| 1731087000 | 2611 | 16 | 0.62 | 2600 | 2611 | 2589 | 1936546 |
| 1731000600 | 2595 | -38 | -1.44 | 2630 | 2645 | 2592 | 2617764 |
| 1730914200 | 2633 | 37 | 1.43 | 2615 | 2668 | 2611 | 3652531 |
| 1730827800 | 2596 | 30 | 1.17 | 2570 | 2600 | 2566 | 1948577 |
| 1730741400 | 2566 | 19 | 0.75 | 2545 | 2567 | 2545 | 2384138 |
| 1730482200 | 2547 | 32 | 1.27 | 2516 | 2551 | 2500 | 3812010 |
| 1730395800 | 2515 | 2 | 0.08 | 2496 | 2517 | 2490 | 3296627 |
| 1730309400 | 2513 | -17 | -0.67 | 2514 | 2530 | 2501 | 3005570 |
| 1730223000 | 2530 | -14 | -0.55 | 2552 | 2555 | 2516 | 2607925 |
| 1730136600 | 2544 | 33 | 1.31 | 2514 | 2552 | 2511 | 8736165 |
| 1729873800 | 2511 | 16 | 0.64 | 2488 | 2518 | 2488 | 2530860 |
| 1729787400 | 2495 | -11 | -0.44 | 2507 | 2515 | 2488 | 3095139 |
| 1729701000 | 2506 | 21 | 0.85 | 2476 | 2507 | 2476 | 2435040 |
| 1729614600 | 2485 | -15 | -0.60 | 2491 | 2494 | 2474 | 2104706 |
| 1729528200 | 2500 | -17 | -0.68 | 2514 | 2524 | 2494 | 1613226 |
| 1729269000 | 2517 | -10 | -0.40 | 2505 | 2517 | 2482 | 5985695 |
| 1729182600 | 2527 | 15 | 0.60 | 2515 | 2527 | 2502 | 5381724 |
| 1729096200 | 2512 | 51 | 2.07 | 2484 | 2512 | 2475 | 2187088 |
| 1729009800 | 2461 | 2 | 0.08 | 2472 | 2493 | 2458 | 2625707 |
| 1728923400 | 2459 | 28 | 1.15 | 2420 | 2459 | 2419 | 1608347 |
| 1728664200 | 2431 | 2 | 0.08 | 2428 | 2440 | 2419 | 1469512 |
| 1728577800 | 2429 | 8 | 0.33 | 2421 | 2438 | 2414 | 1418966 |
| 1728491400 | 2421 | 18 | 0.75 | 2413 | 2429 | 2404 | 1500153 |
| 1728405000 | 2403 | 3 | 0.13 | 2400 | 2404 | 2385 | 3839013 |
| 1728318600 | 2400 | -1 | -0.04 | 2411 | 2412 | 2389 | 1513175 |
| 1728059400 | 2401 | -13 | -0.54 | 2409 | 2409 | 2392 | 2600597 |
| 1727973000 | 2414 | 7 | 0.29 | 2410 | 2432 | 2409 | 1778037 |
| 1727886600 | 2407 | -11 | -0.45 | 2417 | 2421 | 2397 | 1921672 |
| 1727800200 | 2418 | 24 | 1.00 | 2394 | 2429 | 2389 | 2256595 |
| 1727713800 | 2394 | -46 | -1.89 | 2435 | 2437 | 2392 | 2869302 |
| 1727454600 | 2440 | 10 | 0.41 | 2432 | 2444 | 2426 | 1637167 |
| 1727368200 | 2430 | -25 | -1.02 | 2467 | 2470 | 2414 | 3712648 |
| 1727281800 | 2455 | 42 | 1.74 | 2410 | 2463 | 2410 | 7121279 |
| 1727195400 | 2413 | 2 | 0.08 | 2403 | 2419 | 2388 | 2266244 |
| 1727109000 | 2411 | -2 | -0.08 | 2413 | 2428 | 2404 | 1315595 |
| 1726849800 | 2413 | -8 | -0.33 | 2414 | 2435 | 2405 | 4315887 |
| 1726763400 | 2421 | -13 | -0.53 | 2438 | 2442 | 2409 | 6090614 |
| 1726677000 | 2434 | -25 | -1.02 | 2456 | 2472 | 2433 | 6086512 |
| 1726590600 | 2459 | -1 | -0.04 | 2465 | 2478 | 2446 | 2743087 |
| 1726504200 | 2460 | 24 | 0.99 | 2434 | 2465 | 2434 | 1635369 |
| 1726245000 | 2436 | -16 | -0.65 | 2451 | 2453 | 2412 | 2942643 |
| 1726158600 | 2452 | -6 | -0.24 | 2480 | 2481 | 2449 | 6466609 |
| 1726072200 | 2458 | -15 | -0.61 | 2472 | 2477 | 2443 | 2686195 |
| 1725985800 | 2473 | -12 | -0.48 | 2468 | 2482 | 2462 | 1884954 |
| 1725899400 | 2485 | 39 | 1.59 | 2456 | 2485 | 2452 | 841067 |
| 1725640200 | 2446 | 17 | 0.70 | 2426 | 2464 | 2419 | 2313413 |
| 1725553800 | 2429 | -6 | -0.25 | 2425 | 2449 | 2416 | 2153150 |
| 1725467400 | 2435 | 30 | 1.25 | 2406 | 2435 | 2404 | 4168771 |
| 1725381000 | 2405 | 3 | 0.12 | 2407 | 2411 | 2394 | 4306383 |
| 1725294600 | 2402 | 3 | 0.13 | 2403 | 2405 | 2389 | 1419179 |
| 1725035400 | 2399 | -6 | -0.25 | 2406 | 2411 | 2397 | 3276800 |
| 1724949000 | 2405 | 24 | 1.01 | 2386 | 2409 | 2385 | 2964696 |
| 1724862600 | 2381 | 15 | 0.63 | 2376 | 2386 | 2371 | 2211102 |
| 1724776200 | 2366 | -11 | -0.46 | 2375 | 2395 | 2363 | 4334542 |
| 1724430600 | 2377 | -4 | -0.17 | 2384 | 2387 | 2369 | 2179925 |
| 1724344200 | 2381 | 9 | 0.38 | 2373 | 2389 | 2373 | 4788338 |
| 1724257800 | 2372 | 0 | 0.00 | 2370 | 2378 | 2363 | 2928863 |
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
