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 | 15 | 2.20588235294 | 680 | 728 | 676 | 275154 | 703.48235423 | DE |
| 4 | -92 | -11.6899618806 | 787 | 787 | 663 | 219711 | 702.59863798 | DE |
| 12 | -124 | -15.1404151404 | 819 | 865 | 663 | 222521 | 773.37493179 | DE |
| 26 | 34 | 5.14372163389 | 661 | 865 | 622 | 162976 | 751.20933482 | DE |
| 52 | 175 | 33.6538461538 | 520 | 865 | 470 | 137891 | 673.62499861 | DE |
| 156 | 39 | 5.94512195122 | 656 | 865 | 372.5 | 140256 | 568.40533626 | DE |
| 260 | -307 | -30.6387225549 | 1002 | 1030 | 372.5 | 170963 | 592.55524817 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731691800 | 816 | -13 | -1.57 | 827 | 836 | 811 | 201089 |
| 1731605400 | 829 | 10 | 1.22 | 817 | 829 | 813 | 1325441 |
| 1731519000 | 819 | 9 | 1.11 | 820 | 828 | 810 | 123577 |
| 1731432600 | 810 | -10 | -1.22 | 808 | 818 | 808 | 66740 |
| 1731346200 | 820 | 11 | 1.36 | 819 | 825 | 808 | 73439 |
| 1731087000 | 809 | 3 | 0.37 | 810 | 818 | 801 | 62336 |
| 1731000600 | 806 | -3 | -0.37 | 820 | 820 | 792 | 219696 |
| 1730914200 | 809 | 11 | 1.38 | 802 | 819 | 796 | 214055 |
| 1730827800 | 798 | 8 | 1.01 | 780 | 804 | 780 | 133078 |
| 1730741400 | 790 | 7 | 0.89 | 783 | 792 | 780 | 336109 |
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
