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 | -27 | -0.558428128232 | 4835 | 4870 | 4759 | 1715471 | 4830.55300056 | DE |
| 4 | 37 | 0.77551875917 | 4771 | 4951 | 4673 | 1541350 | 4832.71518546 | DE |
| 12 | 169 | 3.64302651433 | 4639 | 5232 | 4524 | 1632186 | 4787.11431214 | DE |
| 26 | 423 | 9.64652223489 | 4385 | 5232 | 4034 | 1756226 | 4551.15744905 | DE |
| 52 | -644 | -11.8121790169 | 5452 | 5886 | 4034 | 2137558 | 4674.43838851 | DE |
| 156 | -1386 | -22.3764933807 | 6194 | 6824 | 4034 | 1725660 | 5436.72000747 | DE |
| 260 | -1178 | -19.679251587 | 5986 | 8020 | 4034 | 1571444 | 5764.00163001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 4808 | -12 | -0.25 | 4818 | 4822 | 4759 | 2595849 |
| 1734629400 | 4820 | -3 | -0.06 | 4817 | 4837 | 4798 | 4071778 |
| 1734543000 | 4823 | -20 | -0.41 | 4841 | 4859 | 4808 | 1691410 |
| 1734456600 | 4843 | -13 | -0.27 | 4817 | 4870 | 4792 | 1275383 |
| 1734370200 | 4856 | -1 | -0.02 | 4841 | 4867 | 4814 | 826162 |
| 1734111000 | 4857 | 20 | 0.41 | 4835 | 4870 | 4833 | 712620 |
| 1734024600 | 4837 | 2 | 0.04 | 4813 | 4870 | 4787 | 2738202 |
| 1733938200 | 4835 | 132 | 2.81 | 4709 | 4852 | 4697 | 1360694 |
| 1733851800 | 4703 | -35 | -0.74 | 4720 | 4727 | 4673 | 1064173 |
| 1733765400 | 4738 | 29 | 0.62 | 4712 | 4747 | 4688 | 810184 |
| 1733506200 | 4709 | -66 | -1.38 | 4786 | 4788 | 4686 | 1427167 |
| 1733419800 | 4775 | -19 | -0.40 | 4792 | 4811 | 4770 | 1216329 |
| 1733333400 | 4794 | -27 | -0.56 | 4809 | 4811 | 4767 | 1691157 |
| 1733247000 | 4821 | -38 | -0.78 | 4858 | 4879 | 4821 | 1145555 |
| 1733160600 | 4859 | -1 | -0.02 | 4857 | 4864 | 4815 | 1167404 |
| 1732901400 | 4860 | 2 | 0.04 | 4835 | 4860 | 4825 | 939516 |
| 1732815000 | 4858 | -81 | -1.64 | 4927 | 4951 | 4858 | 759719 |
| 1732728600 | 4939 | 37 | 0.75 | 4920 | 4939 | 4899 | 2729517 |
| 1732642200 | 4902 | 37 | 0.76 | 4888 | 4902 | 4828 | 1204682 |
| 1732555800 | 4865 | 18 | 0.37 | 4865 | 4878 | 4816 | 2109055 |
| 1732296600 | 4847 | 106 | 2.24 | 4771 | 4868 | 4760 | 1886294 |
| 1732210200 | 4741 | -20 | -0.42 | 4758 | 4762 | 4722 | 1320611 |
| 1732123800 | 4761 | 11 | 0.23 | 4750 | 4779 | 4729 | 1610771 |
| 1732037400 | 4750 | -33 | -0.69 | 4789 | 4820 | 4750 | 1999219 |
| 1731951000 | 4783 | 18 | 0.38 | 4788 | 4806 | 4743 | 1561732 |
| 1731691800 | 4765 | 35 | 0.74 | 4732 | 4769 | 4732 | 1072149 |
| 1731605400 | 4730 | -20 | -0.42 | 4749 | 4767 | 4721 | 936879 |
| 1731519000 | 4750 | -12 | -0.25 | 4757 | 4770 | 4731 | 2423701 |
| 1731432600 | 4762 | -27 | -0.56 | 4762 | 4783 | 4748 | 3857712 |
| 1731346200 | 4789 | 23 | 0.48 | 4804 | 4825 | 4782 | 586883 |
| 1731087000 | 4766 | -14 | -0.29 | 4778 | 4818 | 4760 | 1708781 |
| 1731000600 | 4780 | -114 | -2.33 | 4893 | 4923 | 4780 | 1299844 |
| 1730914200 | 4894 | -65 | -1.31 | 4977 | 5010 | 4894 | 2964180 |
| 1730827800 | 4959 | 14 | 0.28 | 4936 | 4985 | 4925 | 2598956 |
| 1730741400 | 4945 | -49 | -0.98 | 4912 | 4980 | 4904 | 1816975 |
| 1730482200 | 4994 | 310 | 6.62 | 5150 | 5232 | 4994 | 3274995 |
| 1730395800 | 4684 | -75 | -1.58 | 4716 | 4716 | 4604 | 2712530 |
| 1730309400 | 4759 | -67 | -1.39 | 4789 | 4830 | 4752 | 1407420 |
| 1730223000 | 4826 | -23 | -0.47 | 4888 | 4912 | 4826 | 1698385 |
| 1730136600 | 4849 | 0 | 0.00 | 4858 | 4882 | 4832 | 3392221 |
| 1729873800 | 4849 | -12 | -0.25 | 4863 | 4890 | 4836 | 1356908 |
| 1729787400 | 4861 | -92 | -1.86 | 4974 | 5016 | 4861 | 1934016 |
| 1729701000 | 4953 | 190 | 3.99 | 4825 | 4967 | 4820 | 1540796 |
| 1729614600 | 4763 | -61 | -1.26 | 4789 | 4802 | 4748 | 929613 |
| 1729528200 | 4824 | 48 | 1.01 | 4775 | 4838 | 4775 | 1143959 |
| 1729269000 | 4776 | 3 | 0.06 | 4747 | 4796 | 4737 | 710188 |
| 1729182600 | 4773 | 66 | 1.40 | 4732 | 4785 | 4687 | 1412450 |
| 1729096200 | 4707 | 16 | 0.34 | 4668 | 4730 | 4668 | 966663 |
| 1729009800 | 4691 | 32 | 0.69 | 4666 | 4721 | 4666 | 2559880 |
| 1728923400 | 4659 | 33 | 0.71 | 4613 | 4675 | 4599 | 772266 |
| 1728664200 | 4626 | -50 | -1.07 | 4669 | 4672 | 4600 | 952339 |
| 1728577800 | 4676 | 7 | 0.15 | 4700 | 4717.5 | 4655 | 1014105 |
| 1728491400 | 4669 | 69 | 1.50 | 4623 | 4669 | 4617 | 1150359 |
| 1728405000 | 4600 | 47 | 1.03 | 4526 | 4603 | 4526 | 1283198 |
| 1728318600 | 4553 | -4 | -0.09 | 4556 | 4592 | 4538 | 809769 |
| 1728059400 | 4557 | -18 | -0.39 | 4565 | 4578 | 4526 | 998084 |
| 1727973000 | 4575 | -15 | -0.33 | 4604 | 4624 | 4550 | 1015190 |
| 1727886600 | 4590 | 40 | 0.88 | 4544 | 4590 | 4539 | 1118189 |
| 1727800200 | 4550 | -27 | -0.59 | 4589 | 4589 | 4524 | 1989496 |
| 1727713800 | 4577 | -116 | -2.47 | 4684 | 4710 | 4577 | 1655672 |
| 1727454600 | 4693 | 79 | 1.71 | 4639 | 4695 | 4620 | 3547074 |
| 1727368200 | 4614 | 26 | 0.57 | 4624 | 4650 | 4607 | 3078931 |
| 1727281800 | 4588 | 59 | 1.30 | 4505 | 4589 | 4486 | 2311210 |
| 1727195400 | 4529 | -9 | -0.20 | 4527 | 4559 | 4519 | 1309832 |
| 1727109000 | 4538 | 24 | 0.53 | 4543 | 4556 | 4498 | 1256560 |
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
