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 | -2.35294117647 | 680 | 700 | 660 | 112130 | 681.63565926 | DE |
| 4 | -48 | -6.74157303371 | 712 | 728 | 660 | 171689 | 694.63808371 | DE |
| 12 | -158 | -19.2214111922 | 822 | 855 | 660 | 187995 | 746.05758064 | DE |
| 26 | -36 | -5.14285714286 | 700 | 865 | 650 | 165868 | 750.95889088 | DE |
| 52 | 164.5 | 32.9329329329 | 499.5 | 865 | 470 | 140175 | 679.1097839 | DE |
| 156 | 39 | 6.24 | 625 | 865 | 372.5 | 141413 | 569.80997765 | DE |
| 260 | -291 | -30.4712041885 | 955 | 980 | 372.5 | 171748 | 592.34202185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 668 | -9 | -1.33 | 670 | 683 | 667 | 149675 |
| 1739467800 | 677 | -7 | -1.02 | 700 | 700 | 677 | 115771 |
| 1739381400 | 684 | -9 | -1.30 | 680 | 700 | 680 | 98244 |
| 1739295000 | 693 | -1 | -0.14 | 698 | 700 | 689 | 89983 |
| 1739208600 | 694 | 4 | 0.58 | 680 | 699 | 680 | 106978 |
| 1738949400 | 690 | -6 | -0.86 | 710 | 710 | 690 | 82875 |
| 1738863000 | 696 | -7 | -1.00 | 691 | 714 | 691 | 113971 |
| 1738776600 | 703 | 22 | 3.23 | 680 | 703 | 680 | 231934 |
| 1738690200 | 681 | -10 | -1.45 | 685 | 695 | 681 | 234526 |
| 1738603800 | 691 | -20 | -2.81 | 706 | 706 | 688 | 236156 |
| 1738344600 | 711 | -2 | -0.28 | 718 | 719 | 711 | 391889 |
| 1738258200 | 713 | 7 | 0.99 | 705 | 720 | 705 | 164692 |
| 1738171800 | 706 | 3 | 0.43 | 702 | 728 | 702 | 299464 |
| 1738085400 | 703 | 18 | 2.63 | 687 | 709 | 687 | 241012 |
| 1737999000 | 685 | 3 | 0.44 | 680 | 695 | 676 | 278712 |
| 1737739800 | 682 | -2 | -0.29 | 675 | 688 | 675 | 111790 |
| 1737653400 | 684 | -11 | -1.58 | 693 | 693 | 678 | 121808 |
| 1737567000 | 695 | -1 | -0.14 | 696 | 697 | 689 | 88694 |
| 1737480600 | 696 | 3 | 0.43 | 675 | 701 | 675 | 199175 |
| 1737394200 | 693 | -5 | -0.72 | 712 | 712 | 692 | 76434 |
| 1737135000 | 698 | -6 | -0.85 | 671 | 711 | 671 | 351579 |
| 1737048600 | 704 | 21 | 3.07 | 683 | 707 | 682 | 212912 |
| 1736962200 | 683 | 20 | 3.02 | 665 | 689 | 665 | 199118 |
| 1736875800 | 663 | -8 | -1.19 | 702 | 702 | 663 | 166614 |
| 1736789400 | 671 | -25 | -3.59 | 691 | 694 | 668 | 311582 |
| 1736530200 | 696 | -32 | -4.40 | 747 | 747 | 695 | 295735 |
| 1736443800 | 728 | 2 | 0.28 | 725 | 737 | 719 | 247400 |
| 1736357400 | 726 | -14 | -1.89 | 741 | 747 | 724 | 213456 |
| 1736271000 | 740 | -17 | -2.25 | 777 | 777 | 739 | 267946 |
| 1736184600 | 757 | -27 | -3.44 | 787 | 787 | 757 | 154203 |
| 1735925400 | 784 | -3 | -0.38 | 784 | 789 | 780 | 86738 |
| 1735839000 | 787 | 7 | 0.90 | 784 | 795 | 782 | 159849 |
| 1735666200 | 780 | 9 | 1.17 | 766 | 784 | 766 | 50597 |
| 1735579800 | 771 | 6 | 0.78 | 764 | 778 | 759 | 89421 |
| 1735320600 | 765 | 15 | 2.00 | 751 | 769 | 751 | 103672 |
| 1735061400 | 750 | 5 | 0.67 | 748 | 760 | 747 | 118782 |
| 1734975000 | 745 | -17 | -2.23 | 761 | 764 | 745 | 105456 |
| 1734715800 | 762 | -7 | -0.91 | 764 | 764 | 754 | 326986 |
| 1734629400 | 769 | 0 | 0.00 | 770 | 770 | 758 | 145996 |
| 1734543000 | 769 | -6 | -0.77 | 773 | 775 | 766 | 92290 |
| 1734456600 | 775 | -7 | -0.90 | 779 | 781 | 767 | 254239 |
| 1734370200 | 782 | -10 | -1.26 | 815 | 815 | 779 | 102404 |
| 1734111000 | 792 | 0 | 0.00 | 796 | 804 | 787 | 169343 |
| 1734024600 | 792 | 6 | 0.76 | 788 | 798 | 782 | 153589 |
| 1733938200 | 786 | -8 | -1.01 | 788 | 800 | 786 | 250085 |
| 1733851800 | 794 | -9 | -1.12 | 798 | 804 | 789 | 254899 |
| 1733765400 | 803 | -10 | -1.23 | 810 | 819 | 800 | 148073 |
| 1733506200 | 813 | -12 | -1.45 | 822 | 823 | 813 | 162505 |
| 1733419800 | 825 | -30 | -3.51 | 855 | 855 | 825 | 193272 |
| 1733333400 | 855 | 16 | 1.91 | 825 | 855 | 825 | 249402 |
| 1733247000 | 839 | -1 | -0.12 | 842 | 842 | 828 | 338091 |
| 1733160600 | 840 | 20 | 2.44 | 830 | 845 | 820 | 317755 |
| 1732901400 | 820 | -4 | -0.49 | 820 | 830 | 820 | 308493 |
| 1732815000 | 824 | -21 | -2.49 | 839 | 849 | 824 | 175249 |
| 1732728600 | 845 | 26 | 3.17 | 821 | 848 | 820 | 182032 |
| 1732642200 | 819 | 1 | 0.12 | 820 | 829 | 819 | 144716 |
| 1732555800 | 818 | 8 | 0.99 | 822 | 822 | 803 | 177457 |
| 1732296600 | 810 | 25 | 3.18 | 773 | 810 | 773 | 178520 |
| 1732210200 | 785 | -50 | -5.99 | 823 | 849 | 763 | 575659 |
| 1732123800 | 835 | -12 | -1.42 | 850 | 865 | 832 | 293720 |
| 1732037400 | 847 | 1 | 0.12 | 847 | 847 | 838 | 144883 |
| 1731951000 | 846 | 30 | 3.68 | 830 | 846 | 817 | 445017 |
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
