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 | -12 | -1.50564617315 | 797 | 798 | 774 | 123883 | 786.10733964 | DE |
| 4 | -30 | -3.68098159509 | 815 | 816 | 774 | 204444 | 804.43571126 | DE |
| 12 | -51 | -6.1004784689 | 836 | 836 | 757 | 189553 | 796.93653901 | DE |
| 26 | -67 | -7.86384976526 | 852 | 887 | 757 | 166902 | 817.54189725 | DE |
| 52 | 10 | 1.29032258065 | 775 | 987 | 752 | 151347 | 832.0589611 | DE |
| 156 | -157 | -16.6666666667 | 942 | 1020 | 626 | 116422 | 819.89205497 | DE |
| 260 | -80 | -9.24855491329 | 865 | 1378 | 470 | 122005 | 890.53851961 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 790 | 5 | 0.64 | 782 | 790 | 779 | 99179 |
| 1741282200 | 785 | 1 | 0.13 | 781 | 785 | 779 | 79008 |
| 1741195800 | 784 | 7 | 0.90 | 781 | 789 | 781 | 80210 |
| 1741109400 | 777 | -20 | -2.51 | 794 | 794 | 774 | 203101 |
| 1741023000 | 797 | 7 | 0.89 | 797 | 798 | 793 | 157919 |
| 1740763800 | 790 | -7 | -0.88 | 795 | 796 | 790 | 126741 |
| 1740677400 | 797 | -17 | -2.09 | 805 | 805 | 794 | 90259 |
| 1740591000 | 814 | 12 | 1.50 | 800 | 814 | 800 | 122594 |
| 1740504600 | 802 | -1 | -0.12 | 804 | 808 | 800 | 260903 |
| 1740418200 | 803 | -5 | -0.62 | 808 | 809 | 795 | 486761 |
| 1740159000 | 808 | -1 | -0.12 | 810 | 814 | 807 | 96181 |
| 1740072600 | 809 | -2 | -0.25 | 811 | 814 | 807 | 342427 |
| 1739986200 | 811 | -1 | -0.12 | 808 | 811 | 807 | 311676 |
| 1739899800 | 812 | 1 | 0.12 | 811 | 815 | 808 | 231272 |
| 1739813400 | 811 | -1 | -0.12 | 811 | 814 | 811 | 222114 |
| 1739554200 | 812 | 1 | 0.12 | 814 | 816 | 812 | 172894 |
| 1739467800 | 811 | 5 | 0.62 | 808 | 814 | 808 | 210824 |
| 1739381400 | 806 | -7 | -0.86 | 802 | 813 | 802 | 296093 |
| 1739295000 | 813 | 3 | 0.37 | 813 | 813 | 811 | 308809 |
| 1739208600 | 810 | 6 | 0.75 | 815 | 815 | 808 | 189908 |
| 1738949400 | 804 | -10 | -1.23 | 810 | 812 | 804 | 126294 |
| 1738863000 | 814 | 5 | 0.62 | 803 | 817 | 803 | 92919 |
| 1738776600 | 809 | 3 | 0.37 | 806 | 811 | 806 | 96615 |
| 1738690200 | 806 | -9 | -1.10 | 810 | 812 | 805 | 91322 |
| 1738603800 | 815 | -7 | -0.85 | 815 | 817 | 804 | 163469 |
| 1738344600 | 822 | 5 | 0.61 | 817 | 825 | 815 | 278857 |
| 1738258200 | 817 | 7 | 0.86 | 816 | 817 | 811 | 58374 |
| 1738171800 | 810 | 1 | 0.12 | 805 | 816 | 804 | 95245 |
| 1738085400 | 809 | 13 | 1.63 | 798 | 812 | 798 | 213294 |
| 1737999000 | 796 | -7 | -0.87 | 797 | 797 | 791 | 99229 |
| 1737739800 | 803 | 1 | 0.12 | 803 | 806 | 803 | 289592 |
| 1737653400 | 802 | 0 | 0.00 | 798 | 804 | 798 | 116089 |
| 1737567000 | 802 | 2 | 0.25 | 798 | 807 | 798 | 181779 |
| 1737480600 | 800 | 1 | 0.13 | 798 | 804 | 796 | 173150 |
| 1737394200 | 799 | -4 | -0.50 | 798 | 801 | 794 | 173298 |
| 1737135000 | 803 | 3 | 0.38 | 795 | 806 | 795 | 132880 |
| 1737048600 | 800 | 7 | 0.88 | 791 | 800 | 789 | 95616 |
| 1736962200 | 793 | 28 | 3.66 | 770 | 793 | 770 | 97963 |
| 1736875800 | 765 | 3 | 0.39 | 764 | 768 | 761 | 99290 |
| 1736789400 | 762 | -2 | -0.26 | 762 | 763 | 757 | 1555064 |
| 1736530200 | 764 | -11 | -1.42 | 777 | 777 | 763 | 323451 |
| 1736443800 | 775 | -4 | -0.51 | 780 | 782 | 767 | 175542 |
| 1736357400 | 779 | -21 | -2.63 | 797 | 797 | 779 | 264657 |
| 1736271000 | 800 | -15 | -1.84 | 810 | 811 | 799 | 277413 |
| 1736184600 | 815 | 3 | 0.37 | 812 | 818 | 812 | 148172 |
| 1735925400 | 812 | -3 | -0.37 | 809 | 814 | 809 | 111448 |
| 1735839000 | 815 | 3 | 0.37 | 813 | 820 | 813 | 98852 |
| 1735666200 | 812 | 9 | 1.12 | 801 | 812 | 795 | 55525 |
| 1735579800 | 803 | -7 | -0.86 | 808 | 809 | 803 | 80666 |
| 1735320600 | 810 | -2 | -0.25 | 813 | 813 | 810 | 48727 |
| 1735061400 | 812 | 6 | 0.74 | 807 | 815 | 807 | 58194 |
| 1734975000 | 806 | -5 | -0.62 | 804 | 808 | 803 | 50406 |
| 1734715800 | 811 | 4 | 0.50 | 796 | 811 | 796 | 227362 |
| 1734629400 | 807 | -5 | -0.62 | 804 | 808 | 799 | 257797 |
| 1734543000 | 812 | 0 | 0.00 | 806 | 821 | 806 | 70067 |
| 1734456600 | 812 | -14 | -1.69 | 826 | 826 | 805 | 150545 |
| 1734370200 | 826 | -12 | -1.43 | 836 | 836 | 826 | 86459 |
| 1734111000 | 838 | -7 | -0.83 | 839 | 841 | 838 | 87231 |
| 1734024600 | 845 | 3 | 0.36 | 847 | 847 | 844 | 99712 |
| 1733938200 | 842 | -3 | -0.36 | 842 | 845 | 842 | 86392 |
| 1733851800 | 845 | -4 | -0.47 | 848 | 848 | 845 | 42514 |
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
