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 | 0 | 0 | 3810 | 3930 | 3705 | 87176 | 3805.521117 | DE |
| 4 | 215 | 5.98052851182 | 3595 | 3970 | 3415 | 133761 | 3842.80669368 | DE |
| 12 | 890 | 30.4794520548 | 2920 | 3970 | 2855 | 136058 | 3328.22676012 | DE |
| 26 | 1385 | 57.1134020619 | 2425 | 3970 | 2420 | 121061 | 3027.07946725 | DE |
| 52 | 1745 | 84.5036319613 | 2065 | 3970 | 2015 | 93971 | 2765.36027706 | DE |
| 156 | 1370 | 56.1475409836 | 2440 | 3970 | 1330 | 76430 | 2273.87052437 | DE |
| 260 | 2464 | 183.060921248 | 1346 | 3970 | 992 | 89050 | 2030.70544074 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 3825 | -40 | -1.03 | 3930 | 3930 | 3805 | 109416 |
| 1731691800 | 3865 | 55 | 1.44 | 3705 | 3865 | 3705 | 56422 |
| 1731605400 | 3810 | 40 | 1.06 | 3840 | 3840 | 3745 | 43433 |
| 1731519000 | 3770 | -15 | -0.40 | 3805 | 3830 | 3745 | 68764 |
| 1731432600 | 3785 | -35 | -0.92 | 3810 | 3815 | 3775 | 157846 |
| 1731346200 | 3820 | 70 | 1.87 | 3675 | 3830 | 3675 | 44181 |
| 1731087000 | 3750 | -70 | -1.83 | 3765 | 3825 | 3750 | 56242 |
| 1731000600 | 3820 | 20 | 0.53 | 3705 | 3825 | 3705 | 68194 |
| 1730914200 | 3800 | 40 | 1.06 | 3845 | 3845 | 3750 | 89557 |
| 1730827800 | 3760 | 50 | 1.35 | 3735 | 3780 | 3710 | 84885 |
| 1730741400 | 3710 | -40 | -1.07 | 3775 | 3775 | 3710 | 55731 |
| 1730482200 | 3750 | 5 | 0.13 | 3775 | 3780 | 3725 | 89647 |
| 1730395800 | 3745 | -10 | -0.27 | 3745 | 3750 | 3700 | 74304 |
| 1730309400 | 3755 | -15 | -0.40 | 3860 | 3860 | 3730 | 139790 |
| 1730223000 | 3770 | -30 | -0.79 | 3695 | 3790 | 3695 | 102142 |
| 1730136600 | 3800 | -15 | -0.39 | 3815 | 3815 | 3745 | 109849 |
| 1729873800 | 3815 | -25 | -0.65 | 3970 | 3970 | 3800 | 99242 |
| 1729787400 | 3840 | -115 | -2.91 | 3815 | 3965 | 3815 | 127338 |
| 1729701000 | 3955 | 55 | 1.41 | 3895 | 3955 | 3860 | 411003 |
| 1729614600 | 3900 | 650 | 20.00 | 3595 | 3915 | 3415 | 687224 |
| 1729528200 | 3250 | -70 | -2.11 | 3330 | 3330 | 3210 | 253522 |
| 1729269000 | 3320 | 0 | 0.00 | 3310 | 3340 | 3295 | 162272 |
| 1729182600 | 3320 | 70 | 2.15 | 3235 | 3320 | 3235 | 235762 |
| 1729096200 | 3250 | 70 | 2.20 | 3230 | 3270 | 3195 | 188995 |
| 1729009800 | 3180 | 20 | 0.63 | 3170 | 3205 | 3160 | 131941 |
| 1728923400 | 3160 | 15 | 0.48 | 3140 | 3160 | 3130 | 75814 |
| 1728664200 | 3145 | 15 | 0.48 | 3140 | 3155 | 3130 | 48368 |
| 1728577800 | 3130 | -10 | -0.32 | 3170 | 3170 | 3115 | 146070 |
| 1728491400 | 3140 | 40 | 1.29 | 3185 | 3185 | 3100 | 364283 |
| 1728405000 | 3100 | -30 | -0.96 | 3120 | 3135 | 3075 | 166972 |
| 1728318600 | 3130 | 10 | 0.32 | 3105 | 3155 | 3095 | 347303 |
| 1728059400 | 3120 | 80 | 2.63 | 3035 | 3130 | 3035 | 160853 |
| 1727973000 | 3040 | -50 | -1.62 | 3025 | 3070 | 3025 | 210880 |
| 1727886600 | 3090 | -10 | -0.32 | 3115 | 3115 | 3090 | 152200 |
| 1727800200 | 3100 | 20 | 0.65 | 3070 | 3115 | 3070 | 172313 |
| 1727713800 | 3080 | 0 | 0.00 | 3060 | 3080 | 3035 | 321872 |
| 1727454600 | 3080 | 45 | 1.48 | 3050 | 3080 | 3020 | 67485 |
| 1727368200 | 3035 | 90 | 3.06 | 2960 | 3045 | 2960 | 266235 |
| 1727281800 | 2945 | -5 | -0.17 | 2935 | 2980 | 2935 | 30985 |
| 1727195400 | 2950 | -25 | -0.84 | 2970 | 2980 | 2930 | 113452 |
| 1727109000 | 2975 | -30 | -1.00 | 2960 | 3020 | 2960 | 50014 |
| 1726849800 | 3005 | -15 | -0.50 | 2955 | 3040 | 2955 | 164639 |
| 1726763400 | 3020 | 25 | 0.83 | 2995 | 3035 | 2975 | 55999 |
| 1726677000 | 2995 | 25 | 0.84 | 2960 | 2995 | 2960 | 47082 |
| 1726590600 | 2970 | -20 | -0.67 | 2975 | 3000 | 2970 | 90276 |
| 1726504200 | 2990 | 30 | 1.01 | 2955 | 2990 | 2955 | 47340 |
| 1726245000 | 2960 | 5 | 0.17 | 2970 | 2970 | 2935 | 36154 |
| 1726158600 | 2955 | -15 | -0.51 | 3000 | 3000 | 2950 | 81070 |
| 1726072200 | 2970 | 0 | 0.00 | 2970 | 2975 | 2960 | 90638 |
| 1725985800 | 2970 | -15 | -0.50 | 2970 | 2995 | 2965 | 87017 |
| 1725899400 | 2985 | 40 | 1.36 | 3010 | 3015 | 2945 | 63240 |
| 1725640200 | 2945 | 0 | 0.00 | 2940 | 2970 | 2920 | 159891 |
| 1725553800 | 2945 | 15 | 0.51 | 2920 | 2960 | 2910 | 29337 |
| 1725467400 | 2930 | -15 | -0.51 | 2855 | 2950 | 2855 | 50489 |
| 1725381000 | 2945 | 25 | 0.86 | 2940 | 2945 | 2910 | 56526 |
| 1725294600 | 2920 | -70 | -2.34 | 2980 | 2980 | 2895 | 86343 |
| 1725035400 | 2990 | 0 | 0.00 | 2925 | 3020 | 2925 | 321651 |
| 1724949000 | 2990 | 15 | 0.50 | 3020 | 3020 | 2975 | 112703 |
| 1724862600 | 2975 | -15 | -0.50 | 3045 | 3045 | 2975 | 57247 |
| 1724776200 | 2990 | -5 | -0.17 | 2920 | 3015 | 2920 | 52859 |
| 1724430600 | 2995 | 25 | 0.84 | 2980 | 3010 | 2970 | 39251 |
| 1724344200 | 2970 | -50 | -1.66 | 2970 | 3010 | 2970 | 56362 |
| 1724257800 | 3020 | 50 | 1.68 | 2985 | 3020 | 2965 | 91683 |
| 1724171400 | 2970 | 0 | 0.00 | 2975 | 2990 | 2970 | 72095 |
| 1724085000 | 2970 | -25 | -0.83 | 2970 | 2985 | 2970 | 44762 |
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
