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 | 0 | 0 | 572 | 572 | 564 | 4916 | 572 | DE |
| 4 | -63 | -9.92125984252 | 635 | 635 | 564 | 21408 | 592.94914485 | DE |
| 12 | -38 | -6.22950819672 | 610 | 635 | 530 | 31514 | 589.36149597 | DE |
| 26 | -63 | -9.92125984252 | 635 | 690 | 530 | 26374 | 616.84230659 | DE |
| 52 | 54 | 10.4247104247 | 518 | 720 | 507 | 46490 | 625.07827225 | DE |
| 156 | -238 | -29.3827160494 | 810 | 910 | 385.5 | 41421 | 547.80601021 | DE |
| 260 | 40 | 7.51879699248 | 532 | 910 | 365 | 40672 | 568.26508864 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 572 | 0 | 0.00 | 572 | 572 | 564 | 3689 |
| 1734629400 | 572 | 0 | 0.00 | 572 | 572 | 568 | 5001 |
| 1734543000 | 572 | 0 | 0.00 | 572 | 572 | 565 | 2372 |
| 1734456600 | 572 | 0 | 0.00 | 572 | 572 | 572 | 6907 |
| 1734370200 | 572 | 0 | 0.00 | 572 | 572 | 568 | 3210 |
| 1734111000 | 572 | 0 | 0.00 | 572 | 572 | 572 | 7090 |
| 1734024600 | 572 | -2 | -0.35 | 570 | 572 | 570 | 180466 |
| 1733938200 | 574 | -9 | -1.54 | 583 | 583 | 570 | 5475 |
| 1733851800 | 583 | -1 | -0.17 | 583 | 583 | 583 | 6387 |
| 1733765400 | 584 | 1 | 0.17 | 583 | 584 | 583 | 21277 |
| 1733506200 | 583 | -1 | -0.17 | 583 | 583 | 583 | 5423 |
| 1733419800 | 584 | -36 | -5.81 | 620 | 620 | 583 | 42252 |
| 1733333400 | 620 | 10 | 1.64 | 620 | 620 | 620 | 8727 |
| 1733247000 | 610 | -15 | -2.40 | 625 | 628 | 610 | 5042 |
| 1733160600 | 625 | 0 | 0.00 | 625 | 628 | 625 | 6688 |
| 1732901400 | 625 | 9 | 1.46 | 625 | 628 | 625 | 16145 |
| 1732815000 | 616 | -9 | -1.44 | 625 | 628 | 616 | 4722 |
| 1732728600 | 625 | 0 | 0.00 | 625 | 628 | 625 | 14563 |
| 1732642200 | 625 | 0 | 0.00 | 625 | 628 | 625 | 21345 |
| 1732555800 | 625 | 0 | 0.00 | 625 | 628 | 625 | 4259 |
| 1732296600 | 625 | -10 | -1.57 | 635 | 635 | 625 | 41110 |
| 1732210200 | 635 | 0 | 0.00 | 635 | 635 | 635 | 5534 |
| 1732123800 | 635 | 5 | 0.79 | 635 | 635 | 630 | 7029 |
| 1732037400 | 630 | 0 | 0.00 | 635 | 635 | 630 | 5500 |
| 1731951000 | 630 | 0 | 0.00 | 635 | 635 | 630 | 4184 |
| 1731691800 | 630 | 0 | 0.00 | 635 | 635 | 630 | 6313 |
| 1731605400 | 630 | 10 | 1.61 | 635 | 635 | 630 | 106623 |
| 1731519000 | 620 | -5 | -0.80 | 625 | 635 | 620 | 34607 |
| 1731432600 | 625 | 0 | 0.00 | 620 | 625 | 620 | 22059 |
| 1731346200 | 625 | 10 | 1.63 | 615 | 625 | 615 | 95750 |
| 1731087000 | 615 | 15 | 2.50 | 600 | 615 | 600 | 37297 |
| 1731000600 | 600 | 10 | 1.69 | 590 | 600 | 590 | 13755 |
| 1730914200 | 590 | 5 | 0.85 | 585 | 590 | 585 | 24793 |
| 1730827800 | 585 | 5 | 0.86 | 580 | 585 | 580 | 4009 |
| 1730741400 | 580 | -15 | -2.52 | 595 | 595 | 580 | 15561 |
| 1730482200 | 595 | -15 | -2.46 | 595 | 595 | 595 | 11134 |
| 1730395800 | 610 | 10 | 1.67 | 595 | 610 | 595 | 14307 |
| 1730309400 | 600 | 70 | 13.21 | 530 | 600 | 530 | 381380 |
| 1730223000 | 530 | -15 | -2.75 | 545 | 545 | 530 | 70496 |
| 1730136600 | 545 | -1 | -0.18 | 551 | 551 | 545 | 43013 |
| 1729873800 | 546 | -5 | -0.91 | 551 | 553 | 545 | 41296 |
| 1729787400 | 551 | 0 | 0.00 | 551 | 551 | 543 | 3475 |
| 1729701000 | 551 | -2 | -0.36 | 553 | 553 | 543 | 4835 |
| 1729614600 | 553 | 3 | 0.55 | 553 | 553 | 548 | 9593 |
| 1729528200 | 550 | 2 | 0.36 | 553 | 553 | 550 | 55050 |
| 1729269000 | 548 | -5 | -0.90 | 553 | 553 | 548 | 12284 |
| 1729182600 | 553 | 7 | 1.28 | 553 | 553 | 546 | 34656 |
| 1729096200 | 546 | -4 | -0.73 | 553 | 553 | 546 | 11889 |
| 1729009800 | 550 | -5 | -0.90 | 555 | 555 | 550 | 19616 |
| 1728923400 | 555 | -22 | -3.81 | 577 | 577 | 555 | 23116 |
| 1728664200 | 577 | 0 | 0.00 | 577 | 577 | 577 | 4219 |
| 1728577800 | 577 | -2 | -0.35 | 577 | 577 | 577 | 10725 |
| 1728491400 | 579 | 0 | 0.00 | 579 | 579 | 579 | 7799 |
| 1728405000 | 579 | -2 | -0.34 | 575 | 579 | 571 | 106444 |
| 1728318600 | 581 | -5 | -0.85 | 586 | 586 | 581 | 34508 |
| 1728059400 | 586 | 1 | 0.17 | 585 | 586 | 585 | 31031 |
| 1727973000 | 585 | 3 | 0.52 | 582 | 585 | 582 | 14492 |
| 1727886600 | 582 | 1 | 0.17 | 581 | 582 | 581 | 12230 |
| 1727800200 | 581 | 5 | 0.87 | 581 | 581 | 581 | 14642 |
| 1727713800 | 576 | -4 | -0.69 | 583 | 583 | 565 | 23299 |
| 1727454600 | 580 | -30 | -4.92 | 610 | 610 | 580 | 94256 |
| 1727368200 | 610 | -5 | -0.81 | 620 | 620 | 610 | 15533 |
| 1727281800 | 615 | -15 | -2.38 | 630 | 630 | 610 | 59003 |
| 1727195400 | 630 | 0 | 0.00 | 630 | 630 | 630 | 12528 |
| 1727109000 | 630 | -5 | -0.79 | 635 | 635 | 630 | 12343 |
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
