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 | -16 | -2.65339966833 | 603 | 621 | 571 | 154253 | 596.52313796 | DE |
| 4 | -21 | -3.45394736842 | 608 | 623 | 570 | 107579 | 601.40914423 | DE |
| 12 | -91 | -13.4218289086 | 678 | 678 | 570 | 92677 | 619.327567 | DE |
| 26 | -57 | -8.85093167702 | 644 | 705 | 570 | 165627 | 655.00587917 | DE |
| 52 | -35 | -5.6270096463 | 622 | 705 | 534 | 153435 | 626.31226545 | DE |
| 156 | -223 | -27.5308641975 | 810 | 853 | 446.5 | 191184 | 634.90355678 | DE |
| 260 | 292 | 98.9830508475 | 295 | 855 | 176.6 | 727369 | 389.45907611 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 587 | 10 | 1.73 | 579 | 589 | 579 | 128082 |
| 1732210200 | 577 | -4 | -0.69 | 586 | 590 | 571 | 128837 |
| 1732123800 | 581 | -29 | -4.75 | 620 | 620 | 581 | 220011 |
| 1732037400 | 610 | 2 | 0.33 | 605 | 614 | 602 | 182122 |
| 1731951000 | 608 | -7 | -1.14 | 615 | 621 | 596 | 137681 |
| 1731691800 | 615 | 8 | 1.32 | 603 | 621 | 603 | 102614 |
| 1731605400 | 607 | 11 | 1.85 | 597 | 610 | 595 | 103446 |
| 1731519000 | 596 | 9 | 1.53 | 590 | 597 | 576 | 144233 |
| 1731432600 | 587 | -26 | -4.24 | 600 | 606 | 570 | 315949 |
| 1731346200 | 613 | 4 | 0.66 | 613 | 616 | 608 | 61931 |
| 1731087000 | 609 | -6 | -0.98 | 615 | 618 | 605 | 22079 |
| 1731000600 | 615 | 7 | 1.15 | 610 | 618 | 605 | 73440 |
| 1730914200 | 608 | 3 | 0.50 | 613 | 616 | 603 | 81276 |
| 1730827800 | 605 | -7 | -1.14 | 611 | 613 | 605 | 116033 |
| 1730741400 | 612 | 0 | 0.00 | 600 | 619 | 600 | 22813 |
| 1730482200 | 612 | 4 | 0.66 | 616 | 616 | 604 | 37625 |
| 1730395800 | 608 | -3 | -0.49 | 611 | 611 | 600 | 45504 |
| 1730309400 | 611 | 2 | 0.33 | 602 | 620 | 602 | 87765 |
| 1730223000 | 609 | -11 | -1.77 | 622 | 622 | 605 | 61954 |
| 1730136600 | 620 | 6 | 0.98 | 615 | 623 | 613 | 139621 |
| 1729873800 | 614 | 3 | 0.49 | 608 | 614 | 604 | 66652 |
| 1729787400 | 611 | -4 | -0.65 | 615 | 618 | 611 | 111965 |
| 1729701000 | 615 | -6 | -0.97 | 619 | 619 | 607 | 59214 |
| 1729614600 | 621 | 2 | 0.32 | 633 | 633 | 616 | 69674 |
| 1729528200 | 619 | -10 | -1.59 | 629 | 643 | 619 | 139480 |
| 1729269000 | 629 | 0 | 0.00 | 628 | 629 | 621 | 70527 |
| 1729182600 | 629 | -7 | -1.10 | 636 | 636 | 623 | 53066 |
| 1729096200 | 636 | -1 | -0.16 | 647 | 647 | 628 | 54262 |
| 1729009800 | 637 | -9 | -1.39 | 644 | 647 | 630 | 86988 |
| 1728923400 | 646 | 6 | 0.94 | 639 | 646 | 637 | 53103 |
| 1728664200 | 640 | -3 | -0.47 | 638 | 643 | 638 | 69462 |
| 1728577800 | 643 | 3 | 0.47 | 650 | 650 | 633 | 58727 |
| 1728491400 | 640 | 4 | 0.63 | 631 | 643 | 631 | 39071 |
| 1728405000 | 636 | -5 | -0.78 | 650 | 650 | 632 | 34456 |
| 1728318600 | 641 | 5 | 0.79 | 626 | 643 | 626 | 168190 |
| 1728059400 | 636 | 9 | 1.44 | 628 | 636 | 622 | 67808 |
| 1727973000 | 627 | 5 | 0.80 | 630 | 632 | 621 | 115080 |
| 1727886600 | 622 | -2 | -0.32 | 624 | 624 | 617 | 467588 |
| 1727800200 | 624 | -14 | -2.19 | 627 | 631 | 623 | 49913 |
| 1727713800 | 638 | 2 | 0.31 | 640 | 640 | 625 | 84923 |
| 1727454600 | 636 | 10 | 1.60 | 648 | 648 | 629 | 67406 |
| 1727368200 | 626 | 6 | 0.97 | 624 | 633 | 620 | 38166 |
| 1727281800 | 620 | 4 | 0.65 | 634 | 634 | 616 | 278180 |
| 1727195400 | 616 | -6 | -0.96 | 624 | 629 | 614 | 53014 |
| 1727109000 | 622 | -16 | -2.51 | 657 | 657 | 622 | 194632 |
| 1726849800 | 638 | -16 | -2.45 | 650 | 654 | 638 | 111659 |
| 1726763400 | 654 | 9 | 1.40 | 645 | 656 | 640 | 65623 |
| 1726677000 | 645 | 2 | 0.31 | 642 | 645 | 640 | 44502 |
| 1726590600 | 643 | 5 | 0.78 | 641 | 645 | 634 | 65086 |
| 1726504200 | 638 | -1 | -0.16 | 640 | 640 | 634 | 44069 |
| 1726245000 | 639 | 10 | 1.59 | 658 | 658 | 626 | 63877 |
| 1726158600 | 629 | 7 | 1.13 | 631 | 634 | 626 | 40816 |
| 1726072200 | 622 | -5 | -0.80 | 629 | 629 | 622 | 35409 |
| 1725985800 | 627 | -4 | -0.63 | 629 | 633 | 627 | 26842 |
| 1725899400 | 631 | 8 | 1.28 | 637 | 637 | 622 | 51598 |
| 1725640200 | 623 | -13 | -2.04 | 635 | 636 | 621 | 80819 |
| 1725553800 | 636 | -4 | -0.63 | 646 | 647 | 633 | 59735 |
| 1725467400 | 640 | -1 | -0.16 | 636 | 646 | 633 | 58435 |
| 1725381000 | 641 | -17 | -2.58 | 660 | 660 | 635 | 145132 |
| 1725294600 | 658 | -4 | -0.60 | 672 | 672 | 658 | 44334 |
| 1725035400 | 662 | -3 | -0.45 | 678 | 678 | 661 | 40694 |
| 1724949000 | 665 | 5 | 0.76 | 662 | 667 | 659 | 79764 |
| 1724862600 | 660 | -10 | -1.49 | 670 | 670 | 660 | 73217 |
| 1724776200 | 670 | -4 | -0.59 | 669 | 677 | 664 | 70870 |
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
