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 | 21 | 2.06084396467 | 1019 | 1056 | 1010 | 1010694 | 1038.49652941 | DE |
| 4 | -58 | -5.28233151184 | 1098 | 1103 | 1008 | 851150 | 1042.24161355 | DE |
| 12 | -186 | -15.1712887439 | 1226 | 1226 | 1008 | 924682 | 1112.07638428 | DE |
| 26 | -126 | -10.8061749571 | 1166 | 1281 | 1008 | 924078 | 1150.38724114 | DE |
| 52 | 2 | 0.19267822736 | 1038 | 1281 | 998 | 891076 | 1142.3149777 | DE |
| 156 | 201 | 23.9570917759 | 839 | 1281 | 769.4 | 874462 | 1055.3953529 | DE |
| 260 | -331 | -24.1429613421 | 1371 | 1449 | 635.4 | 930463 | 1001.28914364 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 1037 | -2 | -0.19 | 1043 | 1049 | 1037 | 388432 |
| 1732642200 | 1039 | -5 | -0.48 | 1052 | 1056 | 1037 | 534802 |
| 1732555800 | 1044 | 3 | 0.29 | 1051 | 1052 | 1033 | 599542 |
| 1732296600 | 1041 | 5 | 0.48 | 1042 | 1050 | 1035 | 1165392 |
| 1732210200 | 1036 | 22 | 2.17 | 1019 | 1039 | 1010 | 2365301 |
| 1732123800 | 1014 | -6 | -0.59 | 1012 | 1024 | 1008 | 1949204 |
| 1732037400 | 1020 | -16 | -1.54 | 1039 | 1043 | 1016 | 962305 |
| 1731951000 | 1036 | 0 | 0.00 | 1042 | 1043 | 1033 | 422073 |
| 1731691800 | 1036 | -2 | -0.19 | 1036 | 1042 | 1031 | 697951 |
| 1731605400 | 1038 | 4 | 0.39 | 1030 | 1047 | 1029 | 320721 |
| 1731519000 | 1034 | -8 | -0.77 | 1043 | 1048 | 1033 | 265180 |
| 1731432600 | 1042 | -18 | -1.70 | 1056 | 1059 | 1038 | 550174 |
| 1731346200 | 1060 | 22 | 2.12 | 1044 | 1064 | 1044 | 803125 |
| 1731087000 | 1038 | 9 | 0.87 | 1042 | 1047 | 1016 | 738043 |
| 1731000600 | 1029 | -39 | -3.65 | 1094 | 1094 | 1013 | 1160526 |
| 1730914200 | 1068 | 3 | 0.28 | 1070 | 1103 | 1068 | 749204 |
| 1730827800 | 1065 | 4 | 0.38 | 1060 | 1073 | 1060 | 1458425 |
| 1730741400 | 1061 | -33 | -3.02 | 1088 | 1093 | 1061 | 996021 |
| 1730482200 | 1094 | 12 | 1.11 | 1082 | 1097 | 1078 | 288550 |
| 1730395800 | 1082 | -14 | -1.28 | 1098 | 1098 | 1077 | 608031 |
| 1730309400 | 1096 | -4 | -0.36 | 1096 | 1109 | 1093 | 471771 |
| 1730223000 | 1100 | -4 | -0.36 | 1111 | 1111 | 1092 | 515305 |
| 1730136600 | 1104 | -6 | -0.54 | 1115 | 1120 | 1097 | 832089 |
| 1729873800 | 1110 | -8 | -0.72 | 1119 | 1120 | 1104 | 539648 |
| 1729787400 | 1118 | -5 | -0.45 | 1123 | 1130 | 1118 | 754953 |
| 1729701000 | 1123 | -9 | -0.80 | 1129 | 1137 | 1114 | 387675 |
| 1729614600 | 1132 | 2 | 0.18 | 1123 | 1132 | 1105 | 517315 |
| 1729528200 | 1130 | -14 | -1.22 | 1153 | 1157 | 1125 | 307378 |
| 1729269000 | 1144 | -6 | -0.52 | 1126 | 1152 | 1126 | 421921 |
| 1729182600 | 1150 | 15 | 1.32 | 1132 | 1150 | 1132 | 693443 |
| 1729096200 | 1135 | 0 | 0.00 | 1148 | 1148 | 1123 | 513791 |
| 1729009800 | 1135 | 13 | 1.16 | 1133 | 1139 | 1127 | 864127 |
| 1728923400 | 1122 | 1 | 0.09 | 1125 | 1125 | 1117 | 577334 |
| 1728664200 | 1121 | -2 | -0.18 | 1117 | 1127 | 1117 | 297268 |
| 1728577800 | 1123 | 15 | 1.35 | 1105 | 1139 | 1105 | 440844 |
| 1728491400 | 1108 | 14 | 1.28 | 1097 | 1117 | 1091 | 683372 |
| 1728405000 | 1094 | -14 | -1.26 | 1097 | 1100 | 1078 | 920460 |
| 1728318600 | 1108 | -30 | -2.64 | 1142 | 1142 | 1093 | 917834 |
| 1728059400 | 1138 | 7 | 0.62 | 1126 | 1145 | 1126 | 609602 |
| 1727973000 | 1131 | 0 | 0.00 | 1139 | 1139 | 1123 | 497780 |
| 1727886600 | 1131 | 3 | 0.27 | 1104 | 1135 | 1104 | 411000 |
| 1727800200 | 1128 | -18 | -1.57 | 1147 | 1148 | 1121 | 3023077 |
| 1727713800 | 1146 | -20 | -1.72 | 1161 | 1168 | 1143 | 538973 |
| 1727454600 | 1166 | 9 | 0.78 | 1160 | 1166 | 1148 | 583819 |
| 1727368200 | 1157 | 9 | 0.78 | 1150 | 1159 | 1148 | 1857007 |
| 1727281800 | 1148 | -2 | -0.17 | 1137 | 1163 | 1137 | 686863 |
| 1727195400 | 1150 | 5 | 0.44 | 1150 | 1150 | 1143 | 284687 |
| 1727109000 | 1145 | 2 | 0.17 | 1141 | 1152 | 1133 | 381528 |
| 1726849800 | 1143 | -24 | -2.06 | 1165 | 1170 | 1143 | 9278609 |
| 1726763400 | 1167 | 14 | 1.21 | 1126 | 1167 | 1126 | 3046328 |
| 1726677000 | 1153 | -13 | -1.11 | 1155 | 1161 | 1140 | 826741 |
| 1726590600 | 1166 | 0 | 0.00 | 1144 | 1177 | 1144 | 443315 |
| 1726504200 | 1166 | -14 | -1.19 | 1152 | 1181 | 1152 | 311394 |
| 1726245000 | 1180 | 8 | 0.68 | 1196 | 1196 | 1167 | 593694 |
| 1726158600 | 1172 | 5 | 0.43 | 1150 | 1188 | 1150 | 1046208 |
| 1726072200 | 1167 | -8 | -0.68 | 1180 | 1180 | 1162 | 365875 |
| 1725985800 | 1175 | 6 | 0.51 | 1148 | 1185 | 1148 | 556604 |
| 1725899400 | 1169 | 4 | 0.34 | 1186 | 1186 | 1160 | 458865 |
| 1725640200 | 1165 | -16 | -1.35 | 1165 | 1181 | 1154 | 489200 |
| 1725553800 | 1181 | -27 | -2.24 | 1226 | 1226 | 1181 | 577920 |
| 1725467400 | 1208 | 10 | 0.83 | 1169 | 1208 | 1169 | 788326 |
| 1725381000 | 1198 | 7 | 0.59 | 1189 | 1203 | 1189 | 583182 |
| 1725294600 | 1191 | 14 | 1.19 | 1190 | 1207 | 1167 | 3398156 |
| 1725035400 | 1177 | -3 | -0.25 | 1182 | 1183 | 1175 | 823780 |
| 1724949000 | 1180 | 0 | 0.00 | 1158 | 1184 | 1158 | 1842093 |
| 1724862600 | 1180 | 4 | 0.34 | 1168 | 1187 | 1168 | 330549 |
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
