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 | -11 | -1.39949109415 | 786 | 790 | 770 | 12371 | 782.18300865 | DE |
| 4 | -17 | -2.14646464646 | 792 | 806 | 770 | 37125 | 789.17364222 | DE |
| 12 | -9 | -1.14795918367 | 784 | 816 | 770 | 47651 | 794.81157351 | DE |
| 26 | -135 | -14.8351648352 | 910 | 936 | 770 | 48906 | 811.182617 | DE |
| 52 | 139 | 21.8553459119 | 636 | 1045 | 636 | 64234 | 826.34624124 | DE |
| 156 | 286 | 58.4867075665 | 489 | 1045 | 455 | 95031 | 628.63401273 | DE |
| 260 | 308.5 | 66.1307609861 | 466.5 | 1045 | 108 | 103805 | 493.79500655 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 786 | 0 | 0.00 | 770 | 786 | 770 | 10401 |
| 1730395800 | 786 | 10 | 1.29 | 776 | 786 | 770 | 8414 |
| 1730309400 | 776 | -10 | -1.27 | 786 | 786 | 776 | 14993 |
| 1730223000 | 786 | 5 | 0.64 | 780 | 786 | 776 | 10813 |
| 1730136600 | 781 | -10 | -1.26 | 786 | 790 | 780 | 17234 |
| 1729873800 | 791 | 7 | 0.89 | 778 | 791 | 778 | 181790 |
| 1729787400 | 784 | 1 | 0.13 | 778 | 784 | 778 | 7460 |
| 1729701000 | 783 | 7 | 0.90 | 776 | 783 | 776 | 78205 |
| 1729614600 | 776 | -4 | -0.51 | 776 | 776 | 776 | 2709 |
| 1729528200 | 780 | 4 | 0.52 | 780 | 780 | 780 | 4083 |
| 1729269000 | 776 | -12 | -1.52 | 786 | 786 | 776 | 10397 |
| 1729182600 | 788 | 1 | 0.13 | 786 | 788 | 786 | 76775 |
| 1729096200 | 787 | 1 | 0.13 | 786 | 787 | 786 | 60290 |
| 1729009800 | 786 | -6 | -0.76 | 790 | 790 | 786 | 17274 |
| 1728923400 | 792 | -1 | -0.13 | 806 | 806 | 792 | 29662 |
| 1728664200 | 793 | 3 | 0.38 | 790 | 793 | 790 | 77148 |
| 1728577800 | 790 | -6 | -0.75 | 790 | 790 | 790 | 950 |
| 1728491400 | 796 | 6 | 0.76 | 792 | 796 | 790 | 29952 |
| 1728405000 | 790 | -6 | -0.75 | 790 | 792 | 790 | 30997 |
| 1728318600 | 796 | -4 | -0.50 | 792 | 796 | 792 | 72951 |
| 1728059400 | 800 | 10 | 1.27 | 790 | 806 | 790 | 220375 |
| 1727973000 | 790 | 2 | 0.25 | 790 | 806 | 786 | 19412 |
| 1727886600 | 788 | 3 | 0.38 | 786 | 788 | 782 | 24390 |
| 1727800200 | 785 | 3 | 0.38 | 782 | 785 | 782 | 39181 |
| 1727713800 | 782 | -2 | -0.26 | 780 | 782 | 780 | 227340 |
| 1727454600 | 784 | 0 | 0.00 | 784 | 784 | 784 | 37602 |
| 1727368200 | 784 | 2 | 0.26 | 784 | 784 | 784 | 3119 |
| 1727281800 | 782 | -4 | -0.51 | 782 | 788 | 782 | 51429 |
| 1727195400 | 786 | 2 | 0.26 | 786 | 790 | 782 | 45997 |
| 1727109000 | 784 | 6 | 0.77 | 784 | 788 | 784 | 28439 |
| 1726849800 | 778 | -32 | -3.95 | 806 | 806 | 778 | 109615 |
| 1726763400 | 810 | 15 | 1.89 | 790 | 810 | 784 | 142113 |
| 1726677000 | 795 | 3 | 0.38 | 792 | 804 | 774 | 161574 |
| 1726590600 | 792 | 4 | 0.51 | 788 | 792 | 780 | 170662 |
| 1726504200 | 788 | 6 | 0.77 | 788 | 788 | 788 | 6598 |
| 1726245000 | 782 | -6 | -0.76 | 788 | 790 | 774 | 14759 |
| 1726158600 | 788 | 3 | 0.38 | 784 | 788 | 784 | 18170 |
| 1726072200 | 785 | -12 | -1.51 | 796 | 796 | 770 | 32156 |
| 1725985800 | 797 | 0 | 0.00 | 794 | 797 | 794 | 26790 |
| 1725899400 | 797 | 3 | 0.38 | 800 | 800 | 794 | 3253 |
| 1725640200 | 794 | -4 | -0.50 | 798 | 798 | 794 | 85720 |
| 1725553800 | 798 | -5 | -0.62 | 800 | 800 | 798 | 48527 |
| 1725467400 | 803 | -3 | -0.37 | 802 | 803 | 800 | 52067 |
| 1725381000 | 806 | -6 | -0.74 | 806 | 806 | 800 | 80032 |
| 1725294600 | 812 | -4 | -0.49 | 812 | 812 | 812 | 448 |
| 1725035400 | 816 | 0 | 0.00 | 816 | 816 | 816 | 2583 |
| 1724949000 | 816 | 0 | 0.00 | 816 | 816 | 816 | 2067 |
| 1724862600 | 816 | 0 | 0.00 | 816 | 816 | 816 | 1760 |
| 1724776200 | 816 | 0 | 0.00 | 806 | 816 | 802 | 60700 |
| 1724430600 | 816 | 7 | 0.87 | 802 | 816 | 800 | 36913 |
| 1724344200 | 809 | -5 | -0.61 | 808 | 809 | 802 | 83340 |
| 1724257800 | 814 | 0 | 0.00 | 814 | 814 | 806 | 45111 |
| 1724171400 | 814 | -2 | -0.25 | 808 | 814 | 808 | 52486 |
| 1724085000 | 816 | 7 | 0.87 | 808 | 816 | 802 | 38771 |
| 1723825800 | 809 | -3 | -0.37 | 812 | 812 | 806 | 52371 |
| 1723739400 | 812 | 10 | 1.25 | 804 | 812 | 800 | 31616 |
| 1723653000 | 802 | 0 | 0.00 | 804 | 804 | 800 | 1521 |
| 1723566600 | 802 | -2 | -0.25 | 802 | 802 | 802 | 53270 |
| 1723480200 | 804 | 13 | 1.64 | 784 | 804 | 784 | 1136 |
| 1723221000 | 791 | 11 | 1.41 | 791 | 791 | 791 | 2722 |
| 1723134600 | 780 | -21 | -2.62 | 794 | 800 | 780 | 239632 |
| 1723048200 | 801 | -6 | -0.74 | 796 | 804 | 796 | 123746 |
| 1722961800 | 807 | -7 | -0.86 | 818 | 818 | 804 | 2643 |
| 1722875400 | 814 | -6 | -0.73 | 822 | 822 | 814 | 6695 |
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
