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 | -148 | -5.5701919458 | 2657 | 2702 | 2503 | 692927 | 2601.01531647 | DE |
| 4 | -205 | -7.55342667649 | 2714 | 2739 | 2503 | 611201 | 2645.65299737 | DE |
| 12 | -54 | -2.10690596957 | 2563 | 2739 | 2455 | 639527 | 2576.12946869 | DE |
| 26 | 87 | 3.59207266722 | 2422 | 2800 | 2310 | 771536 | 2512.60475669 | DE |
| 52 | 199 | 8.61471861472 | 2310 | 2800 | 2306 | 865458 | 2548.86013721 | DE |
| 156 | -127 | -4.81790591806 | 2636 | 3228 | 2169 | 769694 | 2660.13446165 | DE |
| 260 | 381 | 17.9041353383 | 2128 | 3228 | 1994.5 | 755093 | 2568.73727517 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728318600 | 2525 | -30 | -1.17 | 2565 | 2565 | 2525 | 367678 |
| 1728059400 | 2555 | -43 | -1.66 | 2587 | 2593 | 2531 | 951874 |
| 1727973000 | 2598 | -11 | -0.42 | 2619 | 2636 | 2596 | 485432 |
| 1727886600 | 2609 | -81 | -3.01 | 2683 | 2684 | 2584 | 919383 |
| 1727800200 | 2690 | 48 | 1.82 | 2657 | 2702 | 2652 | 740270 |
| 1727713800 | 2642 | -19 | -0.71 | 2647 | 2659 | 2617 | 493260 |
| 1727454600 | 2661 | 23 | 0.87 | 2641 | 2678 | 2641 | 600599 |
| 1727368200 | 2638 | -8 | -0.30 | 2664 | 2671 | 2629 | 347050 |
| 1727281800 | 2646 | 2 | 0.08 | 2621 | 2646 | 2613 | 440109 |
| 1727195400 | 2644 | 4 | 0.15 | 2639 | 2645 | 2616 | 512575 |
| 1727109000 | 2640 | 5 | 0.19 | 2643 | 2664 | 2629 | 566158 |
| 1726849800 | 2635 | -14 | -0.53 | 2643 | 2675 | 2635 | 1582169 |
| 1726763400 | 2649 | -33 | -1.23 | 2696 | 2709 | 2605 | 553931 |
| 1726677000 | 2682 | -42 | -1.54 | 2717 | 2719 | 2678 | 304193 |
| 1726590600 | 2724 | 35 | 1.30 | 2701 | 2739 | 2701 | 469862 |
| 1726504200 | 2689 | 4 | 0.15 | 2681 | 2706 | 2674 | 259592 |
| 1726245000 | 2685 | 27 | 1.02 | 2664 | 2691 | 2663 | 419494 |
| 1726158600 | 2658 | -32 | -1.19 | 2693 | 2713 | 2658 | 593499 |
| 1726072200 | 2690 | -4 | -0.15 | 2707 | 2726 | 2672 | 612928 |
| 1725985800 | 2694 | -24 | -0.88 | 2714 | 2734 | 2693 | 1268105 |
| 1725899400 | 2718 | 8 | 0.30 | 2724 | 2730 | 2694 | 277793 |
| 1725640200 | 2710 | 40 | 1.50 | 2666 | 2710 | 2660 | 892764 |
| 1725553800 | 2670 | 69 | 2.65 | 2608 | 2707 | 2607.5 | 568962 |
| 1725467400 | 2601 | 2 | 0.08 | 2578 | 2607 | 2569 | 1127502 |
| 1725381000 | 2599 | 36 | 1.40 | 2559 | 2614 | 2559 | 342413 |
| 1725294600 | 2563 | -8 | -0.31 | 2570 | 2578 | 2538 | 334685 |
| 1725035400 | 2571 | 39 | 1.54 | 2536 | 2613 | 2536 | 1282478 |
| 1724949000 | 2532 | 1 | 0.04 | 2527 | 2548 | 2518 | 320021 |
| 1724862600 | 2531 | 20 | 0.80 | 2514 | 2545 | 2509 | 253938 |
| 1724776200 | 2511 | 3 | 0.12 | 2504 | 2529 | 2499 | 306479 |
| 1724430600 | 2508 | 32 | 1.29 | 2479 | 2524 | 2475 | 260567 |
| 1724344200 | 2476 | 6 | 0.24 | 2464 | 2499 | 2464 | 342265 |
| 1724257800 | 2470 | -62 | -2.45 | 2521 | 2537 | 2458 | 2638025 |
| 1724171400 | 2532 | -33 | -1.29 | 2560 | 2562 | 2515 | 292703 |
| 1724085000 | 2565 | 15 | 0.59 | 2546 | 2572 | 2534 | 1464835 |
| 1723825800 | 2550 | -25 | -0.97 | 2562 | 2590 | 2545 | 376476 |
| 1723739400 | 2575 | -12 | -0.46 | 2602 | 2602 | 2561 | 393879 |
| 1723653000 | 2587 | 31 | 1.21 | 2570 | 2591 | 2557 | 319605 |
| 1723566600 | 2556 | 42 | 1.67 | 2525 | 2566 | 2514 | 384129 |
| 1723480200 | 2514 | -16 | -0.63 | 2539 | 2552 | 2502 | 377818 |
| 1723221000 | 2530 | 12 | 0.48 | 2512 | 2577 | 2505 | 2059691 |
| 1723134600 | 2518 | -12 | -0.47 | 2528 | 2528 | 2486 | 1141662 |
| 1723048200 | 2530 | 55 | 2.22 | 2483 | 2530 | 2476 | 549417 |
| 1722961800 | 2475 | -24 | -0.96 | 2502 | 2532 | 2455 | 703814 |
| 1722875400 | 2499 | -154 | -5.80 | 2584 | 2609 | 2489 | 687111 |
| 1722616200 | 2653 | 64 | 2.47 | 2580 | 2653 | 2579 | 572644 |
| 1722529800 | 2589 | 18 | 0.70 | 2574 | 2625 | 2554 | 477736 |
| 1722443400 | 2571 | 31 | 1.22 | 2561 | 2577 | 2554 | 628078 |
| 1722357000 | 2540 | 2 | 0.08 | 2536 | 2540 | 2505 | 315724 |
| 1722270600 | 2538 | 31 | 1.24 | 2522 | 2554 | 2522 | 509375 |
| 1722011400 | 2507 | 14 | 0.56 | 2483 | 2510 | 2470 | 296025 |
| 1721925000 | 2493 | 6 | 0.24 | 2479 | 2519 | 2478 | 446669 |
| 1721838600 | 2487 | -13 | -0.52 | 2484 | 2510 | 2475 | 280736 |
| 1721752200 | 2500 | -15 | -0.60 | 2502 | 2521 | 2483 | 285354 |
| 1721665800 | 2515 | -12 | -0.47 | 2539 | 2553 | 2515 | 576872 |
| 1721406600 | 2527 | -38 | -1.48 | 2543 | 2565 | 2519 | 575963 |
| 1721320200 | 2565 | 45 | 1.79 | 2535 | 2571 | 2532 | 451595 |
| 1721233800 | 2520 | 47 | 1.90 | 2465 | 2546 | 2455 | 692109 |
| 1721147400 | 2473 | -125 | -4.81 | 2563 | 2580 | 2464 | 1728503 |
| 1721061000 | 2598 | -61 | -2.29 | 2651 | 2662 | 2598 | 350117 |
| 1720801800 | 2659 | -56 | -2.06 | 2724 | 2735 | 2641 | 680380 |
| 1720715400 | 2715 | 98 | 3.74 | 2675 | 2800 | 2642 | 1634250 |
| 1720629000 | 2617 | 53 | 2.07 | 2570 | 2629 | 2567 | 730007 |
| 1720542600 | 2564 | 63 | 2.52 | 2507 | 2577 | 2492 | 939992 |
| 1720456200 | 2501 | -3 | -0.12 | 2493 | 2520 | 2483 | 1707032 |
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
