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 | 66 | 6.39534883721 | 1032 | 1104 | 1017 | 3259077 | 1063.08044375 | DE |
| 4 | 276 | 33.5766423358 | 822 | 1104 | 804.5 | 2476738 | 966.96674677 | DE |
| 12 | 296.5 | 36.9931378665 | 801.5 | 1104 | 800 | 2509634 | 898.78110365 | DE |
| 26 | 408 | 59.1304347826 | 690 | 1104 | 680 | 2101019 | 829.95618121 | DE |
| 52 | 458 | 71.5625 | 640 | 1104 | 393.6 | 2742708 | 631.41266088 | DE |
| 156 | -426.5 | -27.9763857002 | 1524.5 | 1583.5 | 393.6 | 2023814 | 846.72013126 | DE |
| 260 | -105.5 | -8.76609887827 | 1203.5 | 1742.5 | 393.6 | 1770508 | 940.81790168 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1098 | -2 | -0.18 | 1096 | 1104 | 1091 | 2020371 |
| 1738863000 | 1100 | 27 | 2.52 | 1079 | 1104 | 1072 | 2732526 |
| 1738776600 | 1073 | 20 | 1.90 | 1047 | 1081 | 1047 | 2486901 |
| 1738690200 | 1053 | 15 | 1.45 | 1030 | 1054 | 1023 | 2863915 |
| 1738603800 | 1038 | -16 | -1.52 | 1033 | 1040 | 1017 | 1382129 |
| 1738344600 | 1054 | 24 | 2.33 | 1032 | 1068 | 1019 | 6829915 |
| 1738258200 | 1030 | 101 | 10.87 | 1001 | 1030 | 970 | 5955830 |
| 1738171800 | 929 | -18 | -1.90 | 952 | 952 | 926.5 | 1286985 |
| 1738085400 | 947 | 16 | 1.72 | 926.5 | 947.5 | 926.5 | 892763 |
| 1737999000 | 931 | 10.5 | 1.14 | 916 | 934 | 906 | 2098137 |
| 1737739800 | 920.5 | -8 | -0.86 | 931 | 937 | 915.5 | 2545536 |
| 1737653400 | 928.5 | -3 | -0.32 | 934 | 935.5 | 924.5 | 6570126 |
| 1737567000 | 931.5 | 11 | 1.20 | 922 | 945.5 | 922 | 999841 |
| 1737480600 | 920.5 | 17 | 1.88 | 904 | 920.5 | 897.5 | 734530 |
| 1737394200 | 903.5 | 13.5 | 1.52 | 892.5 | 913 | 889 | 1560431 |
| 1737135000 | 890 | 7.5 | 0.85 | 885.5 | 896.5 | 883 | 1049439 |
| 1737048600 | 882.5 | 2 | 0.23 | 891.5 | 901.5 | 869 | 1660277 |
| 1736962200 | 880.5 | 51.5 | 6.21 | 832.5 | 881 | 832.5 | 2485378 |
| 1736875800 | 829 | 21 | 2.60 | 810.5 | 836 | 806 | 1318660 |
| 1736789400 | 808 | -4 | -0.49 | 808.5 | 819 | 804.5 | 2375189 |
| 1736530200 | 812 | -22 | -2.64 | 822 | 831 | 806.5 | 1706249 |
| 1736443800 | 834 | 13.5 | 1.65 | 816 | 840 | 811.5 | 3284913 |
| 1736357400 | 820.5 | -42.5 | -4.92 | 861.5 | 865 | 805.5 | 3171306 |
| 1736271000 | 863 | 3 | 0.35 | 853 | 867 | 847.5 | 7006495 |
| 1736184600 | 860 | 11 | 1.30 | 852 | 862 | 848 | 9276457 |
| 1735925400 | 849 | -4.5 | -0.53 | 840 | 854.5 | 838.5 | 621377 |
| 1735839000 | 853.5 | -14.5 | -1.67 | 865.5 | 868 | 853.5 | 597827 |
| 1735666200 | 868 | 19 | 2.24 | 847.5 | 868 | 845 | 482076 |
| 1735579800 | 849 | -16.5 | -1.91 | 860 | 861 | 844.5 | 784530 |
| 1735320600 | 865.5 | 0.5 | 0.06 | 865.5 | 873 | 861 | 606924 |
| 1735061400 | 865 | 4 | 0.46 | 865 | 870.5 | 859 | 3704099 |
| 1734975000 | 861 | -2 | -0.23 | 859 | 861.5 | 844 | 3259083 |
| 1734715800 | 863 | -16.5 | -1.88 | 870 | 878 | 860.5 | 17072836 |
| 1734629400 | 879.5 | -21 | -2.33 | 891.5 | 893 | 876 | 2525050 |
| 1734543000 | 900.5 | 9 | 1.01 | 891.5 | 905 | 890 | 1612270 |
| 1734456600 | 891.5 | -13.5 | -1.49 | 898 | 905 | 891.5 | 2180324 |
| 1734370200 | 905 | -9 | -0.98 | 910.5 | 913.5 | 896 | 1209713 |
| 1734111000 | 914 | 18 | 2.01 | 918 | 937 | 912.5 | 2942577 |
| 1734024600 | 896 | 17.5 | 1.99 | 881.5 | 909.5 | 881.5 | 2525818 |
| 1733938200 | 878.5 | 14.5 | 1.68 | 858 | 880 | 855.5 | 3504031 |
| 1733851800 | 864 | 14 | 1.65 | 846 | 865 | 846 | 3125460 |
| 1733765400 | 850 | -5 | -0.58 | 853 | 863 | 842.5 | 2473286 |
| 1733506200 | 855 | -2 | -0.23 | 853 | 863 | 842.5 | 1963044 |
| 1733419800 | 857 | -11.5 | -1.32 | 866.5 | 880 | 857 | 1128358 |
| 1733333400 | 868.5 | -28.5 | -3.18 | 891.5 | 897.5 | 868.5 | 2683564 |
| 1733247000 | 897 | -6.5 | -0.72 | 906.5 | 906.5 | 890.5 | 1185204 |
| 1733160600 | 903.5 | 1.5 | 0.17 | 902 | 922 | 897 | 1101262 |
| 1732901400 | 902 | 6 | 0.67 | 893 | 902 | 881 | 1525887 |
| 1732815000 | 896 | 20.5 | 2.34 | 879 | 903 | 879 | 1492996 |
| 1732728600 | 875.5 | 19 | 2.22 | 851.5 | 875.5 | 851.5 | 1652503 |
| 1732642200 | 856.5 | 8.5 | 1.00 | 842 | 857 | 837.5 | 1074817 |
| 1732555800 | 848 | 7.5 | 0.89 | 848.5 | 851.5 | 834 | 1498811 |
| 1732296600 | 840.5 | 14.5 | 1.76 | 831 | 843 | 826.5 | 1139643 |
| 1732210200 | 826 | -8 | -0.96 | 831 | 832 | 806.5 | 1708116 |
| 1732123800 | 834 | 8.5 | 1.03 | 824 | 834 | 822 | 1144855 |
| 1732037400 | 825.5 | 4.5 | 0.55 | 822 | 827 | 817 | 842441 |
| 1731951000 | 821 | 11 | 1.36 | 807 | 821 | 807 | 1108923 |
| 1731691800 | 810 | 3 | 0.37 | 801.5 | 814.5 | 800 | 1667467 |
| 1731605400 | 807 | -3 | -0.37 | 806 | 809.5 | 805.5 | 845001 |
| 1731519000 | 810 | 4 | 0.50 | 806 | 815.5 | 796 | 832523 |
| 1731432600 | 806 | -24.5 | -2.95 | 825.5 | 825.5 | 805.5 | 1339658 |
| 1731346200 | 830.5 | 3 | 0.36 | 828 | 846.5 | 828 | 676027 |
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
