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 | -60 | -6.77583286279 | 885.5 | 925 | 770 | 385405 | 851.41483703 | DE |
| 4 | -120 | -12.6916975145 | 945.5 | 946 | 770 | 305310 | 880.09279746 | DE |
| 12 | -50 | -5.71102227299 | 875.5 | 958 | 720.5 | 306307 | 858.18217226 | DE |
| 26 | -168 | -16.9099144439 | 993.5 | 1083 | 720.5 | 321875 | 922.9484231 | DE |
| 52 | -167.5 | -16.8680765358 | 993 | 1111 | 720.5 | 351646 | 952.21429873 | DE |
| 156 | -494.5 | -37.4621212121 | 1320 | 1622 | 720.5 | 437525 | 1080.94626337 | DE |
| 260 | 301.5 | 57.5381679389 | 524 | 1622 | 438 | 377251 | 1010.73179638 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749832200 | 817 | -43.5 | -5.06 | 862.5 | 874 | 794 | 901792 |
| 1749745800 | 860.5 | -25.5 | -2.88 | 925 | 925 | 851 | 376858 |
| 1749659400 | 886 | -17.5 | -1.94 | 867 | 903.5 | 867 | 171230 |
| 1749573000 | 903.5 | 14 | 1.57 | 925 | 925 | 883.5 | 251223 |
| 1749486600 | 889.5 | -0.5 | -0.06 | 885.5 | 889.5 | 877.5 | 225920 |
| 1749227400 | 890 | 16.5 | 1.89 | 868 | 895.5 | 868 | 154852 |
| 1749141000 | 873.5 | -30 | -3.32 | 880.5 | 883.5 | 860.5 | 262623 |
| 1749054600 | 903.5 | -20.5 | -2.22 | 920 | 929.5 | 899.5 | 339373 |
| 1748968200 | 924 | 7.5 | 0.82 | 916 | 929 | 907.5 | 260879 |
| 1748881800 | 916.5 | -2 | -0.22 | 924 | 929.5 | 909 | 191665 |
| 1748622600 | 918.5 | 19 | 2.11 | 905.5 | 925 | 905.5 | 698495 |
| 1748536200 | 899.5 | 22.5 | 2.57 | 877.5 | 911.5 | 877.5 | 186579 |
| 1748449800 | 877 | -3 | -0.34 | 882 | 886 | 868.5 | 171334 |
| 1748363400 | 880 | 21 | 2.44 | 870 | 890.5 | 866 | 351236 |
| 1748017800 | 859 | 4 | 0.47 | 854.5 | 873.5 | 841 | 238327 |
| 1747931400 | 855 | -17.5 | -2.01 | 865 | 872.5 | 847.5 | 295018 |
| 1747845000 | 872.5 | -52 | -5.62 | 919 | 920 | 848.5 | 436004 |
| 1747758600 | 924.5 | -13 | -1.39 | 946 | 946 | 915 | 120402 |
| 1747672200 | 937.5 | -7 | -0.74 | 945.5 | 945.5 | 924.5 | 167087 |
| 1747413000 | 944.5 | 2.5 | 0.27 | 951.5 | 958 | 939.5 | 133520 |
| 1747326600 | 942 | -10 | -1.05 | 950 | 950 | 922 | 170144 |
| 1747240200 | 952 | 5.5 | 0.58 | 948.5 | 953 | 936.5 | 348864 |
| 1747153800 | 946.5 | 16 | 1.72 | 925.5 | 946.5 | 918.5 | 214053 |
| 1747067400 | 930.5 | 42.5 | 4.79 | 897 | 932.5 | 897 | 339006 |
| 1746808200 | 888 | 7.5 | 0.85 | 899 | 899 | 884.5 | 206935 |
| 1746721800 | 880.5 | 18.5 | 2.15 | 846 | 880.5 | 846 | 259513 |
| 1746635400 | 862 | 1 | 0.12 | 840 | 884 | 840 | 359112 |
| 1746549000 | 861 | 2.5 | 0.29 | 860 | 861 | 842 | 222240 |
| 1746203400 | 858.5 | -12 | -1.38 | 840 | 869 | 840 | 119410 |
| 1746117000 | 870.5 | -11.5 | -1.30 | 876 | 879 | 865 | 122572 |
| 1746030600 | 882 | 3 | 0.34 | 840 | 886.5 | 840 | 195581 |
| 1745944200 | 879 | -12.5 | -1.40 | 888 | 888 | 870 | 216088 |
| 1745857800 | 891.5 | 20 | 2.29 | 871.5 | 899.5 | 870 | 307630 |
| 1745598600 | 871.5 | 11.5 | 1.34 | 863 | 872.5 | 856.5 | 142816 |
| 1745512200 | 860 | -5 | -0.58 | 866.5 | 872 | 848 | 209898 |
| 1745425800 | 865 | 11 | 1.29 | 870 | 875.5 | 855.5 | 284162 |
| 1745339400 | 854 | 11 | 1.30 | 840 | 870 | 826 | 485560 |
| 1744907400 | 843 | 8 | 0.96 | 837.5 | 849.5 | 825.5 | 155425 |
| 1744821000 | 835 | 16.5 | 2.02 | 812.5 | 835.5 | 797 | 270814 |
| 1744734600 | 818.5 | -3 | -0.37 | 821 | 828 | 805 | 195722 |
| 1744648200 | 821.5 | 41.5 | 5.32 | 801 | 825.5 | 799.5 | 195002 |
| 1744389000 | 780 | -3.5 | -0.45 | 784 | 795 | 770 | 202099 |
| 1744302600 | 783.5 | 49.5 | 6.74 | 804 | 804 | 769.5 | 421826 |
| 1744216200 | 734 | -24.5 | -3.23 | 725.5 | 750.5 | 720.5 | 409395 |
| 1744129800 | 758.5 | 13 | 1.74 | 769.5 | 786.5 | 753 | 487674 |
| 1744043400 | 745.5 | -52 | -6.52 | 750.5 | 799 | 744.5 | 614512 |
| 1743784200 | 797.5 | -47.5 | -5.62 | 840 | 842 | 794 | 484669 |
| 1743697800 | 845 | -46 | -5.16 | 880 | 880 | 839 | 253074 |
| 1743611400 | 891 | 7 | 0.79 | 886 | 893.5 | 873.5 | 219976 |
| 1743525000 | 884 | 8.5 | 0.97 | 884.5 | 892 | 873 | 233342 |
| 1743438600 | 875.5 | 5.5 | 0.63 | 872 | 887.5 | 866 | 520045 |
| 1743183000 | 870 | 4.5 | 0.52 | 863.5 | 877.5 | 861 | 221347 |
| 1743096600 | 865.5 | 8 | 0.93 | 855 | 865.5 | 845.5 | 879966 |
| 1743010200 | 857.5 | -11 | -1.27 | 880.5 | 889 | 853.5 | 242832 |
| 1742923800 | 868.5 | 53 | 6.50 | 823 | 872.5 | 813 | 408670 |
| 1742837400 | 815.5 | -57 | -6.53 | 875.5 | 889 | 813.5 | 598805 |
| 1742578200 | 872.5 | 31 | 3.68 | 822 | 892 | 822 | 1140340 |
| 1742491800 | 841.5 | 1 | 0.12 | 843 | 846 | 809 | 773446 |
| 1742405400 | 840.5 | -36 | -4.11 | 869.5 | 875 | 840.5 | 350525 |
| 1742319000 | 876.5 | 11 | 1.27 | 867.5 | 879.5 | 861.5 | 313725 |
| 1742232600 | 865.5 | -75 | -7.97 | 930 | 930.5 | 837.5 | 865558 |
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
