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 | -6.21761658031 | 965 | 982 | 902 | 385399 | 931.77634515 | DE |
| 4 | -97 | -9.68063872255 | 1002 | 1028 | 827 | 452275 | 944.09578806 | DE |
| 12 | -283 | -23.8215488215 | 1188 | 1194 | 827 | 446185 | 1043.5122656 | DE |
| 26 | -125 | -12.1359223301 | 1030 | 1194 | 827 | 425480 | 1074.80429061 | DE |
| 52 | -53 | -5.53235908142 | 958 | 1194 | 827 | 385351 | 1030.10582079 | DE |
| 156 | 139 | 18.1462140992 | 766 | 1194 | 650 | 326045 | 874.22903127 | DE |
| 260 | 480 | 112.941176471 | 425 | 1194 | 412.5 | 311022 | 773.38748699 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 905 | -24 | -2.58 | 932 | 932 | 902 | 251718 |
| 1744821000 | 929 | -13 | -1.38 | 939 | 940 | 918 | 394230 |
| 1744734600 | 942 | 1 | 0.11 | 938 | 948 | 931 | 353720 |
| 1744648200 | 941 | 26 | 2.84 | 921 | 954 | 921 | 271285 |
| 1744389000 | 915 | -16 | -1.72 | 929 | 931 | 915 | 269956 |
| 1744302600 | 931 | 37 | 4.14 | 965 | 982 | 928 | 637805 |
| 1744216200 | 894 | -27 | -2.93 | 889 | 900 | 868 | 669846 |
| 1744129800 | 921 | 52 | 5.98 | 891 | 934 | 889 | 775189 |
| 1744043400 | 869 | -36 | -3.98 | 883 | 907 | 827 | 1052583 |
| 1743784200 | 905 | -36 | -3.83 | 938 | 940.5 | 880 | 769818 |
| 1743697800 | 941 | -54 | -5.43 | 962 | 962 | 938 | 597896 |
| 1743611400 | 995 | 1 | 0.10 | 984 | 995 | 980 | 186052 |
| 1743525000 | 994 | 13 | 1.33 | 984 | 994 | 982 | 255390 |
| 1743438600 | 981 | -8 | -0.81 | 974 | 981 | 962 | 460784 |
| 1743183000 | 989 | -19 | -1.88 | 1000 | 1002 | 986 | 250893 |
| 1743096600 | 1008 | -14 | -1.37 | 1016 | 1022 | 1004 | 266770 |
| 1743010200 | 1022 | 0 | 0.00 | 1020 | 1028 | 1018 | 195205 |
| 1742923800 | 1022 | -2 | -0.20 | 1018 | 1024 | 1018 | 275889 |
| 1742837400 | 1024 | 25 | 2.50 | 996 | 1024 | 996 | 348285 |
| 1742578200 | 999 | 0 | 0.00 | 994 | 1004 | 992 | 508584 |
| 1742491800 | 999 | 4 | 0.40 | 1002 | 1010 | 995 | 505311 |
| 1742405400 | 995 | 10 | 1.02 | 983 | 999 | 983 | 348701 |
| 1742319000 | 985 | -9 | -0.91 | 998 | 1002 | 985 | 377895 |
| 1742232600 | 994 | 4 | 0.40 | 985 | 1000 | 985 | 339382 |
| 1741973400 | 990 | 14 | 1.43 | 975 | 995 | 975 | 435148 |
| 1741887000 | 976 | -19 | -1.91 | 984 | 992 | 976 | 414638 |
| 1741800600 | 995 | 4 | 0.40 | 989 | 1002 | 985 | 403231 |
| 1741714200 | 991 | -9 | -0.90 | 1002 | 1002 | 984 | 662016 |
| 1741627800 | 1000 | -16 | -1.57 | 1018 | 1022 | 994 | 530267 |
| 1741368600 | 1016 | -12 | -1.17 | 1018 | 1024 | 1012 | 421443 |
| 1741282200 | 1028 | 2 | 0.19 | 1026 | 1036 | 1020 | 635476 |
| 1741195800 | 1026 | -4 | -0.39 | 1034 | 1044 | 1024 | 388162 |
| 1741109400 | 1030 | -54 | -4.98 | 1076 | 1076 | 1030 | 944304 |
| 1741023000 | 1084 | 4 | 0.37 | 1080 | 1098 | 1080 | 368103 |
| 1740763800 | 1080 | -20 | -1.82 | 1088 | 1088 | 1070 | 436698 |
| 1740677400 | 1100 | -2 | -0.18 | 1100 | 1104 | 1090 | 471607 |
| 1740591000 | 1102 | 24 | 2.23 | 1088 | 1102 | 1086 | 310776 |
| 1740504600 | 1078 | -16 | -1.46 | 1090 | 1090 | 1078 | 497181 |
| 1740418200 | 1094 | -24 | -2.15 | 1116 | 1118 | 1094 | 412719 |
| 1740159000 | 1118 | -12 | -1.06 | 1128 | 1130 | 1118 | 374569 |
| 1740072600 | 1130 | -6 | -0.53 | 1130 | 1144 | 1126 | 419011 |
| 1739986200 | 1136 | 2 | 0.18 | 1142 | 1142 | 1130 | 758169 |
| 1739899800 | 1134 | -6 | -0.53 | 1140 | 1148 | 1132 | 970216 |
| 1739813400 | 1140 | -2 | -0.18 | 1156 | 1156 | 1140 | 326746 |
| 1739554200 | 1142 | -4 | -0.35 | 1156 | 1156 | 1142 | 483457 |
| 1739467800 | 1146 | 0 | 0.00 | 1156 | 1156 | 1146 | 264606 |
| 1739381400 | 1146 | -16 | -1.38 | 1158 | 1164 | 1146 | 540954 |
| 1739295000 | 1162 | -4 | -0.34 | 1170 | 1170 | 1156 | 284625 |
| 1739208600 | 1166 | 8 | 0.69 | 1164 | 1170 | 1160 | 715897 |
| 1738949400 | 1158 | -10 | -0.86 | 1170 | 1170 | 1158 | 278307 |
| 1738863000 | 1168 | 20 | 1.74 | 1160 | 1174 | 1160 | 229856 |
| 1738776600 | 1148 | -6 | -0.52 | 1150 | 1152 | 1142 | 251922 |
| 1738690200 | 1154 | 0 | 0.00 | 1156 | 1160 | 1148 | 204159 |
| 1738603800 | 1154 | -24 | -2.04 | 1154 | 1156 | 1146 | 443307 |
| 1738344600 | 1178 | 14 | 1.20 | 1166 | 1182 | 1166 | 439055 |
| 1738258200 | 1164 | 4 | 0.34 | 1160 | 1166 | 1154 | 226732 |
| 1738171800 | 1160 | -2 | -0.17 | 1168 | 1172 | 1160 | 504709 |
| 1738085400 | 1162 | 14 | 1.22 | 1150 | 1168 | 1150 | 360012 |
| 1737999000 | 1148 | -32 | -2.71 | 1162 | 1162 | 1130 | 367032 |
| 1737739800 | 1180 | -2 | -0.17 | 1192 | 1192 | 1180 | 506603 |
| 1737653400 | 1182 | -4 | -0.34 | 1188 | 1194 | 1182 | 377903 |
| 1737567000 | 1186 | 8 | 0.68 | 1192 | 1192 | 1186 | 639274 |
| 1737480600 | 1178 | -4 | -0.34 | 1188 | 1188 | 1178 | 484145 |
| 1737394200 | 1182 | 0 | 0.00 | 1188 | 1188 | 1182 | 408307 |
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
