We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6 | -0.8 | 750 | 750 | 729 | 824714 | 736.17379472 | DE |
| 4 | 24 | 3.33333333333 | 720 | 753 | 627 | 885972 | 704.17916117 | DE |
| 12 | 5 | 0.676589986468 | 739 | 770 | 627 | 519847 | 719.30385216 | DE |
| 26 | 9 | 1.22448979592 | 735 | 770 | 627 | 499640 | 718.2872783 | DE |
| 52 | 297 | 66.4429530201 | 447 | 775 | 439 | 472377 | 667.75644358 | DE |
| 156 | 192 | 34.7826086957 | 552 | 775 | 360.8 | 471341 | 560.97474008 | DE |
| 260 | 534 | 254.285714286 | 210 | 775 | 197.55 | 778736 | 519.21665656 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 744 | 9 | 1.22 | 743 | 744 | 729 | 644065 |
| 1745512200 | 735 | -4 | -0.54 | 740 | 740 | 729 | 331305 |
| 1745425800 | 739 | 4 | 0.54 | 743 | 749 | 736 | 726034 |
| 1745339400 | 735 | -4 | -0.54 | 750 | 750 | 734 | 1416804 |
| 1744907400 | 739 | -2 | -0.27 | 739 | 746 | 731 | 368789 |
| 1744821000 | 741 | -2 | -0.27 | 740 | 745 | 734 | 541938 |
| 1744734600 | 743 | 8 | 1.09 | 732 | 747 | 732 | 258470 |
| 1744648200 | 735 | 15 | 2.08 | 730 | 738 | 727 | 329555 |
| 1744389000 | 720 | 0 | 0.00 | 719 | 730 | 717 | 681111 |
| 1744302600 | 720 | 45 | 6.67 | 739 | 753 | 711 | 2139149 |
| 1744216200 | 675 | -9 | -1.32 | 652 | 675 | 652 | 1178017 |
| 1744129800 | 684 | 32 | 4.91 | 661 | 688 | 661 | 641547 |
| 1744043400 | 652 | -10.5 | -1.58 | 645 | 677 | 627 | 902521 |
| 1743784200 | 662.5 | -21.5 | -3.14 | 683 | 689.5 | 652.5 | 1404971 |
| 1743697800 | 684 | -18 | -2.56 | 686 | 701 | 678 | 671295 |
| 1743611400 | 702 | 2 | 0.29 | 699 | 704 | 687 | 487774 |
| 1743525000 | 700 | 3 | 0.43 | 709 | 715 | 676 | 1854053 |
| 1743438600 | 697 | -19 | -2.65 | 709 | 712 | 697 | 774186 |
| 1743183000 | 716 | -11 | -1.51 | 720 | 726 | 701 | 1239971 |
| 1743096600 | 727 | -6 | -0.82 | 733 | 744 | 705 | 590994 |
| 1743010200 | 733 | -8 | -1.08 | 741 | 744 | 729 | 222723 |
| 1742923800 | 741 | 1 | 0.14 | 740 | 749 | 739 | 237500 |
| 1742837400 | 740 | 3 | 0.41 | 754 | 754 | 735 | 238209 |
| 1742578200 | 737 | -9 | -1.21 | 746 | 747 | 732 | 1032418 |
| 1742491800 | 746 | 0 | 0.00 | 750 | 755 | 746 | 602576 |
| 1742405400 | 746 | 2 | 0.27 | 725 | 750 | 725 | 402369 |
| 1742319000 | 744 | 5 | 0.68 | 741 | 750 | 737 | 281710 |
| 1742232600 | 739 | 3 | 0.41 | 719 | 744 | 719 | 678410 |
| 1741973400 | 736 | 16 | 2.22 | 719 | 738 | 719 | 314770 |
| 1741887000 | 720 | -7 | -0.96 | 713 | 728 | 709 | 491039 |
| 1741800600 | 727 | 14 | 1.96 | 715 | 730 | 714 | 354750 |
| 1741714200 | 713 | -12 | -1.66 | 713 | 728 | 712 | 402752 |
| 1741627800 | 725 | -6 | -0.82 | 731 | 731 | 724 | 389690 |
| 1741368600 | 731 | -1 | -0.14 | 721 | 733 | 714 | 276571 |
| 1741282200 | 732 | 0 | 0.00 | 716 | 736 | 716 | 386046 |
| 1741195800 | 732 | 1 | 0.14 | 716 | 741 | 716 | 198929 |
| 1741109400 | 731 | -3 | -0.41 | 735 | 735 | 726 | 451603 |
| 1741023000 | 734 | 1 | 0.14 | 732 | 739 | 730 | 197908 |
| 1740763800 | 733 | 7 | 0.96 | 725 | 733 | 722 | 707921 |
| 1740677400 | 726 | -9 | -1.22 | 735 | 735 | 721 | 237481 |
| 1740591000 | 735 | 14 | 1.94 | 705 | 735 | 705 | 235420 |
| 1740504600 | 721 | -6 | -0.83 | 726 | 730 | 717 | 283373 |
| 1740418200 | 727 | -1 | -0.14 | 725 | 729 | 718 | 208350 |
| 1740159000 | 728 | -3 | -0.41 | 743 | 743 | 726 | 94796 |
| 1740072600 | 731 | -4 | -0.54 | 716 | 740 | 716 | 128765 |
| 1739986200 | 735 | -20 | -2.65 | 753 | 757 | 731 | 296412 |
| 1739899800 | 755 | -5 | -0.66 | 765 | 770 | 753 | 219710 |
| 1739813400 | 760 | 3 | 0.40 | 751 | 760 | 751 | 330255 |
| 1739554200 | 757 | 12 | 1.61 | 743 | 759 | 742 | 340635 |
| 1739467800 | 745 | -8 | -1.06 | 756 | 759 | 745 | 253209 |
| 1739381400 | 753 | 13 | 1.76 | 750 | 755 | 743 | 528143 |
| 1739295000 | 740 | -7 | -0.94 | 735 | 748 | 735 | 209140 |
| 1739208600 | 747 | 10 | 1.36 | 742 | 749 | 738 | 178592 |
| 1738949400 | 737 | -6 | -0.81 | 743 | 745 | 735 | 348800 |
| 1738863000 | 743 | 5 | 0.68 | 737 | 747 | 737 | 261986 |
| 1738776600 | 738 | 3 | 0.41 | 721 | 740 | 721 | 236282 |
| 1738690200 | 735 | -4 | -0.54 | 716 | 744 | 716 | 406505 |
| 1738603800 | 739 | 4 | 0.54 | 720 | 739 | 720 | 362629 |
| 1738344600 | 735 | -5 | -0.68 | 739 | 749 | 734 | 584286 |
| 1738258200 | 740 | 7 | 0.95 | 735 | 740 | 735 | 363454 |
| 1738171800 | 733 | -9 | -1.21 | 740 | 743 | 732 | 303278 |
| 1738085400 | 742 | 22 | 3.06 | 720 | 742 | 720 | 321699 |
| 1737999000 | 720 | -1 | -0.14 | 717 | 724 | 711 | 342226 |
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
