We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 299 | 7.83542976939 | 3816 | 4150 | 3739 | 2666435 | 3972.74462175 | DE |
| 4 | 453 | 12.3702894593 | 3662 | 4150 | 3296 | 2318884 | 3732.94663609 | DE |
| 12 | 244 | 6.30328080599 | 3871 | 4153 | 3296 | 1742554 | 3823.03125611 | DE |
| 26 | 776 | 23.240491165 | 3339 | 4153 | 3142 | 1625240 | 3688.54522133 | DE |
| 52 | 1317 | 47.0693352395 | 2798 | 4153 | 2751 | 1703468 | 3354.45807025 | DE |
| 156 | 2782.5 | 208.818011257 | 1332.5 | 4153 | 1042 | 2162732 | 2166.3308235 | DE |
| 260 | 3359.6 | 444.744506222 | 755.4 | 4153 | 714.8 | 2058562 | 1786.02889286 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 4115 | -29 | -0.70 | 4143 | 4150 | 4093 | 1084891 |
| 1744821000 | 4144 | 14 | 0.34 | 4110 | 4144 | 4054 | 1887663 |
| 1744734600 | 4130 | 226 | 5.79 | 3904 | 4146 | 3898 | 3149848 |
| 1744648200 | 3904 | 58 | 1.51 | 3900 | 3930 | 3831 | 1431646 |
| 1744389000 | 3846 | -33 | -0.85 | 3897 | 3929 | 3772 | 2327691 |
| 1744302600 | 3879 | 279 | 7.75 | 3816 | 3956 | 3739 | 4535329 |
| 1744216200 | 3600 | 55 | 1.55 | 3447 | 3606 | 3443 | 3799440 |
| 1744129800 | 3545 | 178 | 5.29 | 3422 | 3571 | 3400 | 2374052 |
| 1744043400 | 3367 | -186.5 | -5.25 | 3410 | 3571 | 3296 | 2461918 |
| 1743784200 | 3553.5 | -164.5 | -4.42 | 3698 | 3706.5 | 3483.5 | 3494656 |
| 1743697800 | 3718 | 71 | 1.95 | 3587 | 3727 | 3546 | 2657467 |
| 1743611400 | 3647 | 0 | 0.00 | 3621 | 3657 | 3585 | 1132369 |
| 1743525000 | 3647 | 31 | 0.86 | 3665 | 3683 | 3623 | 889718 |
| 1743438600 | 3616 | -96 | -2.59 | 3669 | 3676 | 3581 | 2768540 |
| 1743183000 | 3712 | -37 | -0.99 | 3733 | 3744 | 3670 | 709838 |
| 1743096600 | 3749 | 6 | 0.16 | 3723 | 3755 | 3692 | 1039879 |
| 1743010200 | 3743 | -27 | -0.72 | 3794 | 3800 | 3732 | 757177 |
| 1742923800 | 3770 | 31 | 0.83 | 3743 | 3784 | 3718 | 818747 |
| 1742837400 | 3739 | 26 | 0.70 | 3734 | 3764 | 3702 | 2769863 |
| 1742578200 | 3713 | 24 | 0.65 | 3698 | 3759 | 3675 | 4281615 |
| 1742491800 | 3689 | -126 | -3.30 | 3662 | 3721 | 3498 | 3090221 |
| 1742405400 | 3815 | -7 | -0.18 | 3812 | 3847 | 3786 | 3370475 |
| 1742319000 | 3822 | 19 | 0.50 | 3823 | 3846 | 3789 | 1303869 |
| 1742232600 | 3803 | 67 | 1.79 | 3747 | 3803 | 3728 | 1268722 |
| 1741973400 | 3736 | 49 | 1.33 | 3697 | 3762 | 3674 | 1855561 |
| 1741887000 | 3687 | -80 | -2.12 | 3759 | 3806 | 3687 | 1477837 |
| 1741800600 | 3767 | 71 | 1.92 | 3715 | 3800 | 3696 | 3555849 |
| 1741714200 | 3696 | -10 | -0.27 | 3703 | 3729 | 3668 | 2373965 |
| 1741627800 | 3706 | -150 | -3.89 | 3839 | 3852 | 3705 | 2127579 |
| 1741368600 | 3856 | 32 | 0.84 | 3758 | 3873 | 3744 | 1204914 |
| 1741282200 | 3824 | -36 | -0.93 | 3917 | 3917 | 3734 | 2079166 |
| 1741195800 | 3860 | 0 | 0.00 | 3897 | 3927 | 3832 | 1413101 |
| 1741109400 | 3860 | -153 | -3.81 | 3972 | 3988 | 3852 | 2205332 |
| 1741023000 | 4013 | 56 | 1.42 | 3981 | 4037 | 3954 | 1339521 |
| 1740763800 | 3957 | -49 | -1.22 | 3992 | 3993 | 3921 | 3521310 |
| 1740677400 | 4006 | -94 | -2.29 | 4068 | 4097 | 3943 | 1450676 |
| 1740591000 | 4100 | 43 | 1.06 | 4084 | 4120 | 4075 | 1680834 |
| 1740504600 | 4057 | -25 | -0.61 | 4063 | 4113 | 4034 | 996601 |
| 1740418200 | 4082 | -21 | -0.51 | 4100 | 4115 | 4037 | 1264411 |
| 1740159000 | 4103 | 9 | 0.22 | 4098 | 4118 | 4071 | 969240 |
| 1740072600 | 4094 | -8 | -0.20 | 4116 | 4137 | 4090 | 786920 |
| 1739986200 | 4102 | -32 | -0.77 | 4133 | 4150 | 4079 | 686633 |
| 1739899800 | 4134 | 3 | 0.07 | 4143 | 4153 | 4105 | 572123 |
| 1739813400 | 4131 | 57 | 1.40 | 4077 | 4131 | 4074 | 830599 |
| 1739554200 | 4074 | 10 | 0.25 | 4078 | 4088 | 4054 | 907177 |
| 1739467800 | 4064 | 46 | 1.14 | 4057 | 4083 | 4033 | 743976 |
| 1739381400 | 4018 | 13 | 0.32 | 4019 | 4040 | 3996 | 910552 |
| 1739295000 | 4005 | -16 | -0.40 | 4019 | 4042 | 3988 | 1398550 |
| 1739208600 | 4021 | 20 | 0.50 | 4016 | 4043 | 4016 | 890658 |
| 1738949400 | 4001 | -26 | -0.65 | 4017 | 4038 | 3993 | 572825 |
| 1738863000 | 4027 | 62 | 1.56 | 3997 | 4049 | 3976 | 1271775 |
| 1738776600 | 3965 | 65 | 1.67 | 3890 | 3965 | 3864 | 1114471 |
| 1738690200 | 3900 | -33 | -0.84 | 3920 | 3946 | 3892 | 865509 |
| 1738603800 | 3933 | 29 | 0.74 | 3836 | 3933 | 3813 | 1568871 |
| 1738344600 | 3904 | 43 | 1.11 | 3878 | 3913 | 3855 | 2302960 |
| 1738258200 | 3861 | 50 | 1.31 | 3818 | 3863 | 3756 | 1218967 |
| 1738171800 | 3811 | 21 | 0.55 | 3816 | 3844 | 3804 | 1406085 |
| 1738085400 | 3790 | 24 | 0.64 | 3779 | 3826 | 3766 | 901311 |
| 1737999000 | 3766 | -62 | -1.62 | 3798 | 3806 | 3747 | 868566 |
| 1737739800 | 3828 | -67 | -1.72 | 3910 | 3912 | 3819 | 1166934 |
| 1737653400 | 3895 | 22 | 0.57 | 3871 | 3906 | 3859 | 1731134 |
| 1737567000 | 3873 | 59 | 1.55 | 3821 | 3873 | 3821 | 873973 |
| 1737480600 | 3814 | 29 | 0.77 | 3792 | 3832 | 3792 | 834028 |
| 1737394200 | 3785 | 39 | 1.04 | 3745 | 3797 | 3745 | 842287 |
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
