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 | -2 | -0.268096514745 | 746 | 756 | 694 | 123549 | 720.5687719 | DE |
| 4 | 86 | 13.0699088146 | 658 | 756 | 604 | 83295 | 679.55720045 | DE |
| 12 | 84 | 12.7272727273 | 660 | 756 | 550 | 77329 | 643.65498292 | DE |
| 26 | -136 | -15.4545454545 | 880 | 890 | 534 | 110720 | 692.90049324 | DE |
| 52 | -86 | -10.3614457831 | 830 | 984 | 534 | 104812 | 773.40935975 | DE |
| 156 | -541 | -42.1011673152 | 1285 | 1350 | 425 | 84297 | 726.8501899 | DE |
| 260 | -16 | -2.10526315789 | 760 | 1500 | 340 | 76943 | 831.03222325 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738603800 | 718 | 2 | 0.28 | 710 | 718 | 696 | 56785 |
| 1738344600 | 716 | -8 | -1.10 | 740 | 740 | 716 | 74200 |
| 1738258200 | 724 | 22 | 3.13 | 702 | 728 | 700 | 352997 |
| 1738171800 | 702 | -24 | -3.31 | 726 | 728 | 694 | 60535 |
| 1738085400 | 726 | 14 | 1.97 | 746 | 746 | 722 | 73228 |
| 1737999000 | 712 | -10 | -1.39 | 722 | 722 | 696 | 36185 |
| 1737739800 | 722 | -2 | -0.28 | 718 | 724 | 712 | 29720 |
| 1737653400 | 724 | 94 | 14.92 | 666 | 736 | 666 | 266233 |
| 1737567000 | 630 | 0 | 0.00 | 646 | 646 | 630 | 7384 |
| 1737480600 | 630 | -14 | -2.17 | 642 | 642 | 626 | 13422 |
| 1737394200 | 644 | 8 | 1.26 | 642 | 648 | 636 | 33441 |
| 1737135000 | 636 | 10 | 1.60 | 624 | 640 | 624 | 147512 |
| 1737048600 | 626 | 0 | 0.00 | 618 | 632 | 618 | 12017 |
| 1736962200 | 626 | 12 | 1.95 | 614 | 626 | 610 | 57140 |
| 1736875800 | 614 | 10 | 1.66 | 640 | 640 | 604 | 99524 |
| 1736789400 | 604 | -12 | -1.95 | 628 | 628 | 604 | 36530 |
| 1736530200 | 616 | -16 | -2.53 | 636 | 638 | 616 | 216689 |
| 1736443800 | 632 | -14 | -2.17 | 620 | 632 | 620 | 29512 |
| 1736357400 | 646 | 24 | 3.86 | 622 | 646 | 616 | 34347 |
| 1736271000 | 622 | -44 | -6.61 | 658 | 658 | 622 | 28495 |
| 1736184600 | 666 | 30 | 4.72 | 638 | 666 | 634 | 34874 |
| 1735925400 | 636 | -6 | -0.93 | 640 | 640 | 634 | 9815 |
| 1735839000 | 642 | 32 | 5.25 | 632 | 650 | 632 | 25564 |
| 1735666200 | 610 | -32 | -4.98 | 610 | 610 | 610 | 5119 |
| 1735579800 | 642 | -8 | -1.23 | 656 | 662 | 612 | 26146 |
| 1735320600 | 650 | -26 | -3.85 | 694 | 694 | 650 | 14825 |
| 1735061400 | 676 | 38 | 5.96 | 656 | 680 | 654 | 28782 |
| 1734975000 | 638 | 22 | 3.57 | 616 | 640 | 616 | 29198 |
| 1734715800 | 616 | -8 | -1.28 | 622 | 624 | 610 | 46405 |
| 1734629400 | 624 | -4 | -0.64 | 624 | 632 | 620 | 18517 |
| 1734543000 | 628 | 10 | 1.62 | 626 | 632 | 614 | 14854 |
| 1734456600 | 618 | -4 | -0.64 | 622 | 626 | 610 | 28212 |
| 1734370200 | 622 | -18 | -2.81 | 632 | 640 | 620 | 23918 |
| 1734111000 | 640 | -12 | -1.84 | 648 | 666 | 640 | 24359 |
| 1734024600 | 652 | -6 | -0.91 | 650 | 652 | 642 | 196566 |
| 1733938200 | 658 | 2 | 0.30 | 652 | 658 | 646 | 107519 |
| 1733851800 | 656 | -6 | -0.91 | 660 | 668 | 652 | 29046 |
| 1733765400 | 662 | 12 | 1.85 | 670 | 670 | 662 | 18414 |
| 1733506200 | 650 | 2 | 0.31 | 660 | 660 | 650 | 72912 |
| 1733419800 | 648 | 6 | 0.93 | 634 | 652 | 634 | 132605 |
| 1733333400 | 642 | -16 | -2.43 | 660 | 670 | 634 | 101633 |
| 1733247000 | 658 | 28 | 4.44 | 628 | 658 | 628 | 47875 |
| 1733160600 | 630 | 0 | 0.00 | 646 | 650 | 630 | 62814 |
| 1732901400 | 630 | 8 | 1.29 | 622 | 638 | 620 | 245016 |
| 1732815000 | 622 | 6 | 0.97 | 596 | 632 | 596 | 42210 |
| 1732728600 | 616 | 0 | 0.00 | 618 | 622 | 608 | 137532 |
| 1732642200 | 616 | 16 | 2.67 | 602 | 624 | 602 | 42068 |
| 1732555800 | 600 | -38 | -5.96 | 638 | 638 | 600 | 44960 |
| 1732296600 | 638 | 46 | 7.77 | 550 | 642 | 550 | 324209 |
| 1732210200 | 592 | 30 | 5.34 | 560 | 594 | 560 | 79215 |
| 1732123800 | 562 | -4 | -0.71 | 598 | 598 | 558 | 110275 |
| 1732037400 | 566 | -16 | -2.75 | 580 | 580 | 554 | 157244 |
| 1731951000 | 582 | -4 | -0.68 | 580 | 600 | 580 | 54974 |
| 1731691800 | 586 | -4 | -0.68 | 618 | 618 | 582 | 61133 |
| 1731605400 | 590 | -6 | -1.01 | 600 | 602 | 586 | 116182 |
| 1731519000 | 596 | 2 | 0.34 | 600 | 616 | 596 | 129358 |
| 1731432600 | 594 | -86 | -12.65 | 660 | 666 | 594 | 97503 |
| 1731346200 | 680 | -10 | -1.45 | 694 | 694 | 680 | 214493 |
| 1731087000 | 690 | -20 | -2.82 | 700 | 706 | 682 | 653967 |
| 1731000600 | 710 | -16 | -2.20 | 716 | 726 | 698 | 228746 |
| 1730914200 | 726 | -34 | -4.47 | 760 | 766 | 704 | 181041 |
| 1730827800 | 760 | -4 | -0.52 | 774 | 774 | 760 | 72370 |
| 1730741400 | 764 | -20 | -2.55 | 784 | 784 | 764 | 20268 |
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
