We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.5 | -2.29325920778 | 719.5 | 732 | 694 | 640326 | 720.91304872 | DE |
| 4 | -22.5 | -3.10130944176 | 725.5 | 772 | 680.5 | 966403 | 717.88927238 | DE |
| 12 | -70 | -9.05562742561 | 773 | 850 | 680.5 | 849123 | 752.77891712 | DE |
| 26 | -117 | -14.2682926829 | 820 | 850 | 680.5 | 1129642 | 751.02635221 | DE |
| 52 | -46.6 | -6.2166488794 | 749.6 | 851.6 | 680.5 | 1158764 | 756.00383423 | DE |
| 156 | -549 | -43.8498402556 | 1252 | 1276 | 551.2 | 1300043 | 865.46467839 | DE |
| 260 | 73.2 | 11.6227373769 | 629.8 | 1276 | 397.3 | 1144104 | 852.05895857 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 712 | -14 | -1.93 | 729.5 | 732 | 710 | 916762 |
| 1732037400 | 726 | 6 | 0.83 | 730 | 730 | 707.5 | 801037 |
| 1731951000 | 720 | 0 | 0.00 | 707 | 724.5 | 707 | 308357 |
| 1731691800 | 720 | -7.5 | -1.03 | 723.5 | 730.5 | 719 | 448660 |
| 1731605400 | 727.5 | 10 | 1.39 | 719.5 | 727.5 | 715 | 726816 |
| 1731519000 | 717.5 | -11.5 | -1.58 | 726 | 731 | 711.5 | 942289 |
| 1731432600 | 729 | -22 | -2.93 | 739 | 744.5 | 729 | 2224515 |
| 1731346200 | 751 | 0.5 | 0.07 | 750.5 | 763 | 750.5 | 371157 |
| 1731087000 | 750.5 | -21 | -2.72 | 758.5 | 772 | 745 | 719137 |
| 1731000600 | 771.5 | 90 | 13.21 | 700.5 | 771.5 | 696 | 1567557 |
| 1730914200 | 681.5 | -14 | -2.01 | 705 | 714 | 680.5 | 1196009 |
| 1730827800 | 695.5 | -2.5 | -0.36 | 702.5 | 702.5 | 689.5 | 570762 |
| 1730741400 | 698 | -0.5 | -0.07 | 698.5 | 703.5 | 692.5 | 413523 |
| 1730482200 | 698.5 | 3.5 | 0.50 | 703.5 | 704.5 | 694.5 | 486819 |
| 1730395800 | 695 | -9 | -1.28 | 699 | 703 | 686.5 | 1113947 |
| 1730309400 | 704 | -7 | -0.98 | 713.5 | 727 | 704 | 1381825 |
| 1730223000 | 711 | -9.5 | -1.32 | 722 | 722 | 700 | 468759 |
| 1730136600 | 720.5 | 4 | 0.56 | 708 | 723.5 | 708 | 950711 |
| 1729873800 | 716.5 | 10.5 | 1.49 | 723 | 723 | 707 | 934682 |
| 1729787400 | 706 | -20.5 | -2.82 | 725.5 | 730 | 706 | 2784735 |
| 1729701000 | 726.5 | 3 | 0.41 | 721.5 | 733.5 | 719.5 | 638971 |
| 1729614600 | 723.5 | 3.5 | 0.49 | 717 | 729.5 | 711.5 | 2601002 |
| 1729528200 | 720 | -17 | -2.31 | 733 | 738 | 719 | 697673 |
| 1729269000 | 737 | 5 | 0.68 | 729.5 | 743.5 | 722 | 1269210 |
| 1729182600 | 732 | -20.5 | -2.72 | 735.5 | 746.5 | 716.5 | 2819506 |
| 1729096200 | 752.5 | -17.5 | -2.27 | 768 | 768.5 | 750 | 727732 |
| 1729009800 | 770 | -2.5 | -0.32 | 773.5 | 781 | 762.5 | 872967 |
| 1728923400 | 772.5 | -6.5 | -0.83 | 776.5 | 783.5 | 767.5 | 369921 |
| 1728664200 | 779 | 11 | 1.43 | 764.5 | 780 | 764.5 | 227504 |
| 1728577800 | 768 | -14 | -1.79 | 785 | 785 | 763 | 332445 |
| 1728491400 | 782 | 9.5 | 1.23 | 785.5 | 785.5 | 773 | 340259 |
| 1728405000 | 772.5 | -10.5 | -1.34 | 764 | 780 | 764 | 810278 |
| 1728318600 | 783 | 0.5 | 0.06 | 798 | 798 | 770.5 | 504908 |
| 1728059400 | 782.5 | 12.5 | 1.62 | 774 | 786 | 768 | 1153420 |
| 1727973000 | 770 | -30 | -3.75 | 819.5 | 819.5 | 769 | 428181 |
| 1727886600 | 800 | 5.5 | 0.69 | 799 | 807.5 | 791.5 | 740501 |
| 1727800200 | 794.5 | -15.5 | -1.91 | 810 | 824 | 794.5 | 876769 |
| 1727713800 | 810 | -30 | -3.57 | 850 | 850 | 810 | 968821 |
| 1727454600 | 840 | 10 | 1.20 | 834.5 | 842 | 828.5 | 958656 |
| 1727368200 | 830 | 19.5 | 2.41 | 817.5 | 831.5 | 796 | 510693 |
| 1727281800 | 810.5 | 11.5 | 1.44 | 792 | 814 | 792 | 636174 |
| 1727195400 | 799 | 12 | 1.52 | 803.5 | 822 | 792.5 | 559709 |
| 1727109000 | 787 | -4 | -0.51 | 793 | 795 | 784 | 461926 |
| 1726849800 | 791 | -14.5 | -1.80 | 799 | 809 | 790.5 | 2057406 |
| 1726763400 | 805.5 | 33.5 | 4.34 | 780 | 807 | 780 | 1922517 |
| 1726677000 | 772 | -12 | -1.53 | 768.5 | 782 | 767 | 672930 |
| 1726590600 | 784 | -11.5 | -1.45 | 792 | 796 | 781 | 850718 |
| 1726504200 | 795.5 | 17 | 2.18 | 777.5 | 804 | 777.5 | 581834 |
| 1726245000 | 778.5 | 8.5 | 1.10 | 782 | 782 | 773.5 | 616598 |
| 1726158600 | 770 | -1.5 | -0.19 | 759.5 | 786.5 | 759.5 | 260218 |
| 1726072200 | 771.5 | -6.5 | -0.84 | 783 | 786 | 771 | 321889 |
| 1725985800 | 778 | 3.5 | 0.45 | 772 | 778 | 764 | 1017791 |
| 1725899400 | 774.5 | 14.5 | 1.91 | 765.5 | 774.5 | 761.5 | 241832 |
| 1725640200 | 760 | -15.5 | -2.00 | 772 | 780.5 | 755.5 | 607926 |
| 1725553800 | 775.5 | 11.5 | 1.51 | 782.5 | 789.5 | 774 | 449556 |
| 1725467400 | 764 | -13 | -1.67 | 764 | 775 | 757.5 | 681084 |
| 1725381000 | 777 | -3 | -0.38 | 781.5 | 790.5 | 769 | 552083 |
| 1725294600 | 780 | -3 | -0.38 | 770 | 786 | 769.5 | 272616 |
| 1725035400 | 783 | 1 | 0.13 | 772 | 796.5 | 772 | 986357 |
| 1724949000 | 782 | 5 | 0.64 | 773 | 788.5 | 773 | 357173 |
| 1724862600 | 777 | 12 | 1.57 | 767.5 | 777 | 766 | 477473 |
| 1724776200 | 765 | -12.5 | -1.61 | 784.5 | 784.5 | 765 | 904750 |
| 1724430600 | 777.5 | 7.5 | 0.97 | 778 | 782.5 | 770 | 719969 |
| 1724344200 | 770 | -17.5 | -2.22 | 778.5 | 789.5 | 770 | 496630 |
| 1724257800 | 787.5 | 18 | 2.34 | 774.5 | 787.5 | 770.5 | 863068 |
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
