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 | 7 | 0.835322195704 | 838 | 845 | 828 | 201709 | 839.64505529 | DE |
| 4 | 28 | 3.42717258262 | 817 | 845 | 805 | 230983 | 826.67015862 | DE |
| 12 | 28 | 3.42717258262 | 817 | 845 | 795 | 200163 | 818.82626242 | DE |
| 26 | -41 | -4.62753950339 | 886 | 908 | 795 | 197747 | 839.50150157 | DE |
| 52 | 3 | 0.356294536817 | 842 | 908 | 795 | 193059 | 845.85374019 | DE |
| 156 | -46 | -5.16273849607 | 891 | 908 | 715 | 182270 | 838.0751376 | DE |
| 260 | -59 | -6.52654867257 | 904 | 958 | 552 | 164172 | 838.83433439 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 844 | 0 | 0.00 | 842 | 844 | 842 | 228478 |
| 1738085400 | 844 | 8 | 0.96 | 838 | 844 | 838 | 190811 |
| 1737999000 | 836 | -1 | -0.12 | 830 | 836 | 828 | 267371 |
| 1737739800 | 837 | 0 | 0.00 | 838 | 840 | 835 | 158990 |
| 1737653400 | 837 | -1 | -0.12 | 838 | 839 | 837 | 162893 |
| 1737567000 | 838 | 4 | 0.48 | 837 | 841 | 837 | 264351 |
| 1737480600 | 834 | 4 | 0.48 | 831 | 838 | 831 | 306481 |
| 1737394200 | 830 | -1 | -0.12 | 836 | 836 | 830 | 185927 |
| 1737135000 | 831 | 2 | 0.24 | 830 | 833 | 830 | 361720 |
| 1737048600 | 829 | 11 | 1.34 | 821 | 829 | 820 | 161603 |
| 1736962200 | 818 | 8 | 0.99 | 816 | 818 | 813 | 338391 |
| 1736875800 | 810 | -1 | -0.12 | 816 | 816 | 808 | 120111 |
| 1736789400 | 811 | 1 | 0.12 | 809 | 811 | 805 | 209615 |
| 1736530200 | 810 | -12 | -1.46 | 820 | 820 | 809 | 252505 |
| 1736443800 | 822 | 11 | 1.36 | 812 | 822 | 807 | 322930 |
| 1736357400 | 811 | -9 | -1.10 | 820 | 820 | 809 | 299507 |
| 1736271000 | 820 | -6 | -0.73 | 823 | 823 | 814 | 201509 |
| 1736184600 | 826 | 3 | 0.36 | 823 | 826 | 819 | 252918 |
| 1735925400 | 823 | -3 | -0.36 | 824 | 824 | 820 | 173435 |
| 1735839000 | 826 | 9 | 1.10 | 817 | 826 | 813 | 160120 |
| 1735666200 | 817 | 9 | 1.11 | 812 | 817 | 812 | 107596 |
| 1735579800 | 808 | -4 | -0.49 | 810 | 812 | 804 | 127799 |
| 1735320600 | 812 | 5 | 0.62 | 810 | 812 | 805 | 97801 |
| 1735061400 | 807 | 0 | 0.00 | 807 | 807 | 807 | 27955 |
| 1734975000 | 807 | 2 | 0.25 | 804 | 807 | 802 | 127130 |
| 1734715800 | 805 | -2 | -0.25 | 802 | 806 | 795 | 364726 |
| 1734629400 | 807 | -6 | -0.74 | 804 | 807 | 800 | 282876 |
| 1734543000 | 813 | 2 | 0.25 | 813 | 813 | 807 | 280476 |
| 1734456600 | 811 | -5 | -0.61 | 811 | 814 | 809 | 172774 |
| 1734370200 | 816 | -7 | -0.85 | 822 | 822 | 816 | 234967 |
| 1734111000 | 823 | 2 | 0.24 | 823 | 824 | 820 | 153053 |
| 1734024600 | 821 | -2 | -0.24 | 824 | 824 | 821 | 215118 |
| 1733938200 | 823 | -3 | -0.36 | 823 | 825 | 822 | 261541 |
| 1733851800 | 826 | -3 | -0.36 | 826 | 827 | 824 | 101390 |
| 1733765400 | 829 | 3 | 0.36 | 828 | 830 | 827 | 108190 |
| 1733506200 | 826 | 0 | 0.00 | 826 | 829 | 825 | 127874 |
| 1733419800 | 826 | 3 | 0.36 | 824 | 826 | 822 | 129064 |
| 1733333400 | 823 | 0 | 0.00 | 821 | 823 | 820 | 141142 |
| 1733247000 | 823 | 5 | 0.61 | 822 | 823 | 820 | 141980 |
| 1733160600 | 818 | 2 | 0.25 | 817 | 820 | 816 | 146415 |
| 1732901400 | 816 | 2 | 0.25 | 815 | 816 | 813 | 166821 |
| 1732815000 | 814 | 1 | 0.12 | 817 | 817 | 814 | 137791 |
| 1732728600 | 813 | -5 | -0.61 | 814 | 814 | 812 | 231574 |
| 1732642200 | 818 | -4 | -0.49 | 819 | 819 | 815 | 137123 |
| 1732555800 | 822 | 9 | 1.11 | 819 | 822 | 815 | 266566 |
| 1732296600 | 813 | 9 | 1.12 | 805 | 817 | 805 | 286214 |
| 1732210200 | 804 | 4 | 0.50 | 800 | 806 | 798 | 154718 |
| 1732123800 | 800 | -3 | -0.37 | 808 | 808 | 799 | 470578 |
| 1732037400 | 803 | -2 | -0.25 | 804 | 804 | 798 | 170000 |
| 1731951000 | 805 | 0 | 0.00 | 805 | 806 | 799 | 269363 |
| 1731691800 | 805 | -1 | -0.12 | 804 | 807 | 804 | 145276 |
| 1731605400 | 806 | -8 | -0.98 | 803 | 810 | 801 | 201101 |
| 1731519000 | 814 | 1 | 0.12 | 814 | 816 | 810 | 157643 |
| 1731432600 | 813 | -12 | -1.45 | 820 | 820 | 813 | 117692 |
| 1731346200 | 825 | 5 | 0.61 | 826 | 826 | 822 | 127642 |
| 1731087000 | 820 | -3 | -0.36 | 818 | 820 | 815 | 150741 |
| 1731000600 | 823 | 9 | 1.11 | 817 | 823 | 814 | 162856 |
| 1730914200 | 814 | -3 | -0.37 | 835 | 836 | 813 | 184576 |
| 1730827800 | 817 | -10 | -1.21 | 827 | 827 | 817 | 143470 |
| 1730741400 | 827 | -3 | -0.36 | 827 | 829 | 827 | 122231 |
| 1730482200 | 830 | 11 | 1.34 | 819 | 830 | 818 | 128926 |
| 1730395800 | 819 | -8 | -0.97 | 825 | 825 | 812 | 157962 |
| 1730309400 | 827 | -1 | -0.12 | 824 | 834 | 824 | 156333 |
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
