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 | 30 | 0.139340455179 | 21530 | 22450 | 21430 | 148542 | 21743.7846029 | DE |
| 4 | 730 | 3.50456072972 | 20830 | 22450 | 20650 | 179675 | 21754.3453449 | DE |
| 12 | 4515 | 26.4887063655 | 17045 | 22450 | 16960 | 173482 | 19638.9575248 | DE |
| 26 | 6660 | 44.6979865772 | 14900 | 22450 | 13745 | 351539 | 16765.7206479 | DE |
| 52 | 8175 | 61.0758311543 | 13385 | 22450 | 12250 | 592871 | 15912.0644127 | DE |
| 156 | 10560 | 96 | 11000 | 22450 | 7340 | 544027 | 13395.9780829 | DE |
| 260 | 12830 | 146.964490263 | 8730 | 22450 | 5004 | 499939 | 12895.2080586 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734543000 | 21560 | 70 | 0.33 | 21430 | 21680 | 21430 | 49044 |
| 1734456600 | 21490 | -210 | -0.97 | 21760 | 21910 | 21430 | 84245 |
| 1734370200 | 21700 | -280 | -1.27 | 21700 | 22030 | 21650 | 485381 |
| 1734111000 | 21980 | -120 | -0.54 | 22170 | 22450 | 21930 | 68720 |
| 1734024600 | 22100 | 210 | 0.96 | 21650 | 22160 | 21530 | 53046 |
| 1733938200 | 21890 | 240 | 1.11 | 21530 | 22000 | 21430 | 51320 |
| 1733851800 | 21650 | 330 | 1.55 | 21180 | 21730 | 21120 | 158332 |
| 1733765400 | 21320 | -430 | -1.98 | 22030 | 22190 | 21250 | 180486 |
| 1733506200 | 21750 | -220 | -1.00 | 21670 | 22300 | 21390 | 107250 |
| 1733419800 | 21970 | 160 | 0.73 | 21800 | 22070 | 21790 | 63727 |
| 1733333400 | 21810 | -320 | -1.45 | 22220 | 22410 | 21810 | 146425 |
| 1733247000 | 22130 | 340 | 1.56 | 21870 | 22250 | 21780 | 947895 |
| 1733160600 | 21790 | 180 | 0.83 | 21630 | 21840 | 21410 | 74547 |
| 1732901400 | 21610 | 100 | 0.46 | 21480 | 21700 | 21480 | 75364 |
| 1732815000 | 21510 | -140 | -0.65 | 21560 | 21750 | 21510 | 214344 |
| 1732728600 | 21650 | -320 | -1.46 | 21740 | 21810 | 21560 | 123547 |
| 1732642200 | 21970 | 140 | 0.64 | 22060 | 22270 | 21830 | 93749 |
| 1732555800 | 21830 | 250 | 1.16 | 21760 | 22090 | 21760 | 145331 |
| 1732296600 | 21580 | 230 | 1.08 | 21280 | 21980 | 21280 | 233961 |
| 1732210200 | 21350 | 570 | 2.74 | 20760 | 21350 | 20650 | 131084 |
| 1732123800 | 20780 | -260 | -1.24 | 20830 | 20950 | 20660 | 100470 |
| 1732037400 | 21040 | 40 | 0.19 | 20950 | 21200 | 20780 | 96097 |
| 1731951000 | 21000 | 240 | 1.16 | 20740 | 21050 | 20660 | 146458 |
| 1731691800 | 20760 | -320 | -1.52 | 20620 | 21070 | 20620 | 220383 |
| 1731605400 | 21080 | 520 | 2.53 | 20700 | 21200 | 20530 | 189872 |
| 1731519000 | 20560 | 1 | 6.69 | 19950 | 20960 | 19875 | 211371 |
| 1731432600 | 19270 | 45 | 0.23 | 19500 | 19570 | 18680 | 329353 |
| 1731346200 | 19225 | 100 | 0.52 | 19205 | 19280 | 18980 | 168488 |
| 1731087000 | 19125 | 830 | 4.54 | 18120 | 19205 | 17965 | 481777 |
| 1731000600 | 18295 | 70 | 0.38 | 18230 | 18585 | 18200 | 128519 |
| 1730914200 | 18225 | 740 | 4.23 | 17900 | 18450 | 17790 | 152124 |
| 1730827800 | 17485 | -245 | -1.38 | 17570 | 17690 | 17370 | 86556 |
| 1730741400 | 17730 | -240 | -1.34 | 17830 | 18015 | 17525 | 47989 |
| 1730482200 | 17970 | -170 | -0.94 | 18030 | 18125 | 17885 | 74827 |
| 1730395800 | 18140 | 0 | 0.00 | 17905 | 18210 | 17885 | 220252 |
| 1730309400 | 18140 | 965 | 5.62 | 17500 | 18750 | 17260 | 295816 |
| 1730223000 | 17175 | -310 | -1.77 | 17460 | 17460 | 17095 | 79960 |
| 1730136600 | 17485 | 70 | 0.40 | 17300 | 17575 | 17185 | 89469 |
| 1729873800 | 17415 | -110 | -0.63 | 17780 | 17780 | 17130 | 120981 |
| 1729787400 | 17525 | -185 | -1.04 | 17715 | 17790 | 17525 | 95838 |
| 1729701000 | 17710 | 15 | 0.08 | 17700 | 17920 | 17675 | 59838 |
| 1729614600 | 17695 | 105 | 0.60 | 17535 | 17785 | 17475 | 111656 |
| 1729528200 | 17590 | -170 | -0.96 | 17785 | 17795 | 17375 | 113450 |
| 1729269000 | 17760 | -25 | -0.14 | 17985 | 18085 | 17760 | 165243 |
| 1729182600 | 17785 | 355 | 2.04 | 17615 | 18165 | 17535 | 182257 |
| 1729096200 | 17430 | 80 | 0.46 | 17460 | 17545 | 17290 | 85016 |
| 1729009800 | 17350 | -80 | -0.46 | 17500 | 17670 | 17250 | 186815 |
| 1728923400 | 17430 | -1 | -5.99 | 17100 | 17865 | 17055 | 359670 |
| 1728664200 | 18540 | 355 | 1.95 | 18350 | 18630 | 18280 | 151543 |
| 1728577800 | 18185 | 235 | 1.31 | 17955 | 18275 | 17830 | 155345 |
| 1728491400 | 17950 | -75 | -0.42 | 17995 | 18165 | 17815 | 89552 |
| 1728405000 | 18025 | -45 | -0.25 | 17830 | 18155 | 17795 | 114820 |
| 1728318600 | 18070 | 130 | 0.72 | 18100 | 18200 | 17960 | 69335 |
| 1728059400 | 17940 | 185 | 1.04 | 17740 | 18110 | 17675 | 89807 |
| 1727973000 | 17755 | 130 | 0.74 | 17590 | 17760 | 17470 | 58544 |
| 1727886600 | 17625 | -180 | -1.01 | 17775 | 17785 | 17510 | 98249 |
| 1727800200 | 17805 | 230 | 1.31 | 17570 | 17920 | 17570 | 100846 |
| 1727713800 | 17575 | -225 | -1.26 | 17790 | 17940 | 17530 | 119986 |
| 1727454600 | 17800 | -745 | -4.02 | 18060 | 18390 | 17725 | 166211 |
| 1727368200 | 18545 | 260 | 1.42 | 18195 | 18665 | 18150 | 405410 |
| 1727281800 | 18285 | 1 | 6.93 | 17045 | 18845 | 16960 | 457573 |
| 1727195400 | 17100 | -75 | -0.44 | 17170 | 17365 | 17020 | 198920 |
| 1727109000 | 17175 | 25 | 0.15 | 17480 | 17550 | 17175 | 414906 |
| 1726849800 | 17150 | -225 | -1.29 | 17060 | 17265 | 17045 | 1140266 |
| 1726763400 | 17375 | 55 | 0.32 | 17460 | 17705 | 17330 | 209257 |
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
