We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -51 | -0.953449242849 | 5349 | 5473 | 5261 | 2589202 | 5315.30250486 | DE |
| 4 | 733.5 | 16.0696680907 | 4564.5 | 5473 | 4509 | 3423819 | 4985.99704275 | DE |
| 12 | 33 | 0.626780626781 | 5265 | 5473 | 4509 | 2932620 | 4932.21711537 | DE |
| 26 | 198 | 3.88235294118 | 5100 | 5854 | 4509 | 3125608 | 5181.05391907 | DE |
| 52 | 273 | 5.4328358209 | 5025 | 5910 | 4509 | 3186141 | 5224.81144859 | DE |
| 156 | 489.5 | 10.1798897785 | 4808.5 | 6406 | 4354 | 3205012 | 5243.81950534 | DE |
| 260 | 1291 | 32.2186174195 | 4007 | 6788 | 2954 | 3082610 | 5083.02301971 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727973000 | 5325 | -46 | -0.86 | 5315 | 5356 | 5305 | 1901155 |
| 1727886600 | 5371 | 73 | 1.38 | 5401 | 5426 | 5354 | 1815259 |
| 1727800200 | 5298 | -1 | -0.02 | 5302 | 5329 | 5261 | 2036777 |
| 1727713800 | 5299 | -10 | -0.19 | 5443 | 5473 | 5297 | 3896770 |
| 1727454600 | 5309 | 52 | 0.99 | 5349 | 5358 | 5283 | 3296049 |
| 1727368200 | 5257 | 180 | 3.55 | 5223 | 5291 | 5216 | 7786759 |
| 1727281800 | 5077 | 28 | 0.55 | 5095 | 5120 | 5040 | 2808328 |
| 1727195400 | 5049 | 219.5 | 4.54 | 5064 | 5072 | 5000 | 4660427 |
| 1727109000 | 4829.5 | 27 | 0.56 | 4764.5 | 4834.5 | 4736 | 1942116 |
| 1726849800 | 4802.5 | -109 | -2.22 | 4886.5 | 4889 | 4802 | 4778841 |
| 1726763400 | 4911.5 | 146 | 3.06 | 4865 | 4962.5 | 4844.5 | 3766718 |
| 1726677000 | 4765.5 | -24 | -0.50 | 4770 | 4783 | 4739.5 | 4031669 |
| 1726590600 | 4789.5 | 15.5 | 0.32 | 4774 | 4819.5 | 4766.5 | 2758623 |
| 1726504200 | 4774 | 17 | 0.36 | 4723 | 4777 | 4702 | 1400756 |
| 1726245000 | 4757 | 36.5 | 0.77 | 4729.5 | 4771.5 | 4726 | 2253560 |
| 1726158600 | 4720.5 | 90 | 1.94 | 4707 | 4757 | 4695.5 | 6095069 |
| 1726072200 | 4630.5 | 69.5 | 1.52 | 4605 | 4653.5 | 4599 | 1949340 |
| 1725985800 | 4561 | -16 | -0.35 | 4587 | 4596 | 4534.5 | 3562320 |
| 1725899400 | 4577 | 61 | 1.35 | 4577 | 4604.5 | 4567 | 1362029 |
| 1725640200 | 4516 | -75 | -1.63 | 4564.5 | 4575.5 | 4509 | 2010873 |
| 1725553800 | 4591 | 10 | 0.22 | 4562 | 4609 | 4543.5 | 1327699 |
| 1725467400 | 4581 | -15.5 | -0.34 | 4550 | 4595 | 4550 | 1850115 |
| 1725381000 | 4596.5 | -105 | -2.23 | 4673 | 4675 | 4584.5 | 2643069 |
| 1725294600 | 4701.5 | -68.5 | -1.44 | 4726.5 | 4741.5 | 4627 | 1836638 |
| 1725035400 | 4770 | -25 | -0.52 | 4818 | 4828 | 4756 | 3149507 |
| 1724949000 | 4795 | 37.5 | 0.79 | 4762.5 | 4795 | 4751.5 | 1002130 |
| 1724862600 | 4757.5 | -56.5 | -1.17 | 4768 | 4771.5 | 4730.5 | 1278769 |
| 1724776200 | 4814 | 52.5 | 1.10 | 4865 | 4869 | 4802.5 | 4274455 |
| 1724430600 | 4761.5 | -22.5 | -0.47 | 4801 | 4812 | 4740.5 | 1530922 |
| 1724344200 | 4784 | -51.5 | -1.07 | 4792.5 | 4816.5 | 4769.5 | 3308598 |
| 1724257800 | 4835.5 | 58.5 | 1.22 | 4822 | 4890 | 4822 | 5498140 |
| 1724171400 | 4777 | -47.5 | -0.98 | 4804 | 4828 | 4764 | 1335373 |
| 1724085000 | 4824.5 | 82.5 | 1.74 | 4756.5 | 4836.5 | 4756.5 | 1516440 |
| 1723825800 | 4742 | -9 | -0.19 | 4749.5 | 4750 | 4686 | 2572232 |
| 1723739400 | 4751 | -102 | -2.10 | 4745 | 4775.5 | 4703 | 4188437 |
| 1723653000 | 4853 | -76 | -1.54 | 4838.5 | 4867.5 | 4816.5 | 2724084 |
| 1723566600 | 4929 | -13 | -0.26 | 4930.5 | 4946.5 | 4911.5 | 1788728 |
| 1723480200 | 4942 | 27.5 | 0.56 | 4931.5 | 4956.5 | 4910.5 | 1090919 |
| 1723221000 | 4914.5 | -16 | -0.32 | 4990.5 | 5016 | 4895 | 3089215 |
| 1723134600 | 4930.5 | 7.5 | 0.15 | 4885 | 4942.5 | 4843 | 1317181 |
| 1723048200 | 4923 | 10 | 0.20 | 4923.5 | 4951 | 4887.5 | 2327784 |
| 1722961800 | 4913 | -23.5 | -0.48 | 4939 | 4939.5 | 4857 | 6959427 |
| 1722875400 | 4936.5 | -13 | -0.26 | 4874 | 4949 | 4826 | 8041326 |
| 1722616200 | 4949.5 | -54.5 | -1.09 | 4980 | 5037 | 4925 | 2128370 |
| 1722529800 | 5004 | -22 | -0.44 | 5109 | 5130 | 5000 | 1498554 |
| 1722443400 | 5026 | 90.5 | 1.83 | 4925 | 5073 | 4925 | 4237378 |
| 1722357000 | 4935.5 | -54 | -1.08 | 4911.5 | 4954.5 | 4891.5 | 1934867 |
| 1722270600 | 4989.5 | -47.5 | -0.94 | 5045 | 5066 | 4989.5 | 2015734 |
| 1722011400 | 5037 | 61.5 | 1.24 | 5041 | 5085 | 5010 | 1837769 |
| 1721925000 | 4975.5 | 38 | 0.77 | 4874 | 4975.5 | 4861.5 | 2820537 |
| 1721838600 | 4937.5 | 65.5 | 1.34 | 4872 | 4949.5 | 4857.5 | 3049180 |
| 1721752200 | 4872 | -72.5 | -1.47 | 4876.5 | 4906.5 | 4852.5 | 2641600 |
| 1721665800 | 4944.5 | 28.5 | 0.58 | 4920.5 | 4951 | 4907 | 2565382 |
| 1721406600 | 4916 | -88 | -1.76 | 4964 | 4964 | 4895 | 1761411 |
| 1721320200 | 5004 | -67 | -1.32 | 5078 | 5131 | 5002 | 1835774 |
| 1721233800 | 5071 | 0 | 0.00 | 5020 | 5114 | 5002 | 3156810 |
| 1721147400 | 5071 | -121 | -2.33 | 5100 | 5120 | 4978 | 3202244 |
| 1721061000 | 5192 | -68 | -1.29 | 5250 | 5252 | 5173 | 2711703 |
| 1720801800 | 5260 | 10 | 0.19 | 5265 | 5311 | 5214 | 2008496 |
| 1720715400 | 5250 | 26 | 0.50 | 5232 | 5295 | 5231 | 1954046 |
| 1720629000 | 5224 | 6 | 0.11 | 5189 | 5224 | 5164 | 2778484 |
| 1720542600 | 5218 | 12 | 0.23 | 5261 | 5285 | 5206 | 1869237 |
| 1720456200 | 5206 | -53 | -1.01 | 5204 | 5235 | 5190 | 1497150 |
| 1720197000 | 5259 | -100 | -1.87 | 5350 | 5360 | 5230 | 10916190 |
| 1720110600 | 5359 | 30 | 0.56 | 5363 | 5379 | 5341 | 1201098 |
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
