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 | -16 | -2.14477211796 | 746 | 770 | 732 | 45359 | 744.39195404 | DE |
| 4 | 34 | 4.88505747126 | 696 | 778 | 680 | 54476 | 733.86166373 | DE |
| 12 | 54 | 7.98816568047 | 676 | 778 | 580 | 48245 | 686.5327876 | DE |
| 26 | 36 | 5.18731988473 | 694 | 850 | 580 | 57745 | 720.99385943 | DE |
| 52 | 220 | 43.137254902 | 510 | 850 | 500 | 57999 | 668.02781824 | DE |
| 156 | 128 | 21.2624584718 | 602 | 850 | 320 | 44315 | 527.83503566 | DE |
| 260 | 209 | 40.1151631478 | 521 | 850 | 320 | 52635 | 561.06340342 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 754 | 14 | 1.89 | 758 | 758 | 754 | 21081 |
| 1732210200 | 740 | -2 | -0.27 | 756 | 756 | 740 | 138108 |
| 1732123800 | 742 | 2 | 0.27 | 742 | 742 | 740 | 19780 |
| 1732037400 | 740 | -26 | -3.39 | 770 | 770 | 740 | 22390 |
| 1731951000 | 766 | 19 | 2.54 | 746 | 766 | 746 | 25438 |
| 1731691800 | 747 | -23 | -2.99 | 778 | 778 | 747 | 49467 |
| 1731605400 | 770 | 10 | 1.32 | 760 | 770 | 760 | 46163 |
| 1731519000 | 760 | -2 | -0.26 | 742 | 760 | 742 | 38501 |
| 1731432600 | 762 | 8 | 1.06 | 768 | 770 | 760 | 75253 |
| 1731346200 | 754 | -2 | -0.26 | 748 | 754 | 748 | 147555 |
| 1731087000 | 756 | 26 | 3.56 | 756 | 756 | 756 | 32749 |
| 1731000600 | 730 | -4 | -0.54 | 730 | 730 | 730 | 66539 |
| 1730914200 | 734 | 31 | 4.41 | 734 | 770 | 732 | 101511 |
| 1730827800 | 703 | 6 | 0.86 | 703 | 703 | 703 | 8099 |
| 1730741400 | 697 | 11 | 1.60 | 697 | 697 | 697 | 64098 |
| 1730482200 | 686 | 6 | 0.88 | 686 | 686 | 686 | 41082 |
| 1730395800 | 680 | -30 | -4.23 | 706 | 720 | 680 | 81607 |
| 1730309400 | 710 | -11 | -1.53 | 712 | 718 | 710 | 30514 |
| 1730223000 | 721 | 21 | 3.00 | 712 | 721 | 712 | 53026 |
| 1730136600 | 700 | 2 | 0.29 | 696 | 700 | 696 | 26558 |
| 1729873800 | 698 | 4 | 0.58 | 700 | 714 | 698 | 20764 |
| 1729787400 | 694 | -7 | -1.00 | 702 | 702 | 694 | 31016 |
| 1729701000 | 701 | 9 | 1.30 | 701 | 701 | 701 | 78336 |
| 1729614600 | 692 | -4 | -0.57 | 710 | 710 | 692 | 16137 |
| 1729528200 | 696 | -13 | -1.83 | 710 | 710 | 696 | 47670 |
| 1729269000 | 709 | 6 | 0.85 | 700 | 710 | 698 | 24998 |
| 1729182600 | 703 | 5 | 0.72 | 704 | 704 | 700 | 49769 |
| 1729096200 | 698 | 8 | 1.16 | 698 | 698 | 698 | 9941 |
| 1729009800 | 690 | -14 | -1.99 | 692 | 692 | 690 | 39016 |
| 1728923400 | 704 | 20 | 2.92 | 690 | 710 | 690 | 51642 |
| 1728664200 | 684 | 10 | 1.48 | 682 | 684 | 682 | 29438 |
| 1728577800 | 674 | 8 | 1.20 | 670 | 684 | 670 | 61357 |
| 1728491400 | 666 | 20 | 3.10 | 666 | 666 | 666 | 40258 |
| 1728405000 | 646 | -4 | -0.62 | 646 | 646 | 646 | 24207 |
| 1728318600 | 650 | -19 | -2.84 | 664 | 670 | 650 | 71044 |
| 1728059400 | 669 | 0 | 0.00 | 654 | 678 | 654 | 13657 |
| 1727973000 | 669 | 7 | 1.06 | 670 | 672 | 664 | 105446 |
| 1727886600 | 662 | 6 | 0.91 | 658 | 662 | 658 | 14481 |
| 1727800200 | 656 | -9 | -1.35 | 656 | 656 | 656 | 16736 |
| 1727713800 | 665 | -9 | -1.34 | 660 | 678 | 650 | 10505 |
| 1727454600 | 674 | 1 | 0.15 | 660 | 676 | 658 | 27471 |
| 1727368200 | 673 | 17 | 2.59 | 662 | 673 | 662 | 104949 |
| 1727281800 | 656 | 7 | 1.08 | 654 | 660 | 636 | 69338 |
| 1727195400 | 649 | 3 | 0.46 | 642 | 649 | 632 | 25866 |
| 1727109000 | 646 | 4 | 0.62 | 654 | 662 | 642 | 54613 |
| 1726849800 | 642 | -41 | -6.00 | 666 | 672 | 642 | 105431 |
| 1726763400 | 683 | 31 | 4.75 | 688 | 688 | 683 | 34519 |
| 1726677000 | 652 | -12 | -1.81 | 652 | 652 | 652 | 18409 |
| 1726590600 | 664 | -2 | -0.30 | 660 | 664 | 660 | 19477 |
| 1726504200 | 666 | 16 | 2.46 | 654 | 666 | 654 | 23991 |
| 1726245000 | 650 | 11 | 1.72 | 648 | 650 | 648 | 31772 |
| 1726158600 | 639 | 37 | 6.15 | 624 | 639 | 624 | 27519 |
| 1726072200 | 602 | 0 | 0.00 | 602 | 602 | 602 | 81268 |
| 1725985800 | 602 | 1 | 0.17 | 600 | 602 | 600 | 16962 |
| 1725899400 | 601 | -1 | -0.17 | 600 | 614 | 600 | 44711 |
| 1725640200 | 602 | -12 | -1.95 | 614 | 614 | 602 | 43255 |
| 1725553800 | 614 | -15 | -2.38 | 630 | 630 | 614 | 20933 |
| 1725467400 | 629 | -23 | -3.53 | 632 | 632 | 580 | 216377 |
| 1725381000 | 652 | -10 | -1.51 | 674 | 674 | 650 | 10402 |
| 1725294600 | 662 | -19 | -2.79 | 676 | 676 | 662 | 14808 |
| 1725035400 | 681 | 9 | 1.34 | 674 | 682 | 674 | 18369 |
| 1724949000 | 672 | -9 | -1.32 | 686 | 686 | 672 | 30842 |
| 1724862600 | 681 | -19 | -2.71 | 698 | 700 | 678 | 21919 |
| 1724776200 | 700 | -32 | -4.37 | 716 | 716 | 700 | 34123 |
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
