We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -586 | -14.2336652903 | 4117 | 4190 | 3526 | 429440 | 3817.70665691 | DE |
| 4 | -890 | -20.131192038 | 4421 | 4434 | 3526 | 314874 | 4089.60150149 | DE |
| 12 | -678 | -16.108339273 | 4209 | 4529 | 3526 | 308041 | 4227.83057683 | DE |
| 26 | 124 | 3.63956560023 | 3407 | 4600 | 3253 | 441924 | 3921.08367737 | DE |
| 52 | 683 | 23.981741573 | 2848 | 4600 | 2848 | 449167 | 3703.75836122 | DE |
| 156 | 683 | 23.981741573 | 2848 | 4600 | 2848 | 149919 | 3703.75836122 | DE |
| 260 | 683 | 23.981741573 | 2848 | 4600 | 2848 | 90117 | 3703.75836122 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 3531 | -184 | -4.95 | 3644 | 3664 | 3526 | 335556 |
| 1741282200 | 3715 | -62 | -1.64 | 3735 | 3788 | 3609 | 611829 |
| 1741195800 | 3777 | 99 | 2.69 | 3700 | 3897 | 3700 | 590191 |
| 1741109400 | 3678 | -418 | -10.21 | 3972 | 3972 | 3678 | 427349 |
| 1741023000 | 4096 | -8 | -0.19 | 4100 | 4190 | 4096 | 210521 |
| 1740763800 | 4104 | -110 | -2.61 | 4117 | 4135 | 4030 | 307309 |
| 1740677400 | 4214 | -17 | -0.40 | 4236 | 4244 | 4182 | 233496 |
| 1740591000 | 4231 | 73 | 1.76 | 4163 | 4243 | 4134 | 434653 |
| 1740504600 | 4158 | -72 | -1.70 | 4240 | 4259 | 4101 | 432709 |
| 1740418200 | 4230 | 11 | 0.26 | 4260 | 4289 | 4196 | 123903 |
| 1740159000 | 4219 | 7 | 0.17 | 4237 | 4266 | 4189 | 197842 |
| 1740072600 | 4212 | -147 | -3.37 | 4360 | 4388 | 4200 | 393774 |
| 1739986200 | 4359 | 40 | 0.93 | 4365 | 4374 | 4302 | 232225 |
| 1739899800 | 4319 | -15 | -0.35 | 4321 | 4325 | 4256 | 261280 |
| 1739813400 | 4334 | 69 | 1.62 | 4332 | 4341 | 4247 | 92891 |
| 1739554200 | 4265 | -75 | -1.73 | 4286 | 4355 | 4236 | 210986 |
| 1739467800 | 4340 | 333 | 8.31 | 4084 | 4369 | 4084 | 465966 |
| 1739381400 | 4007 | -302 | -7.01 | 4240 | 4302 | 3973 | 585820 |
| 1739295000 | 4309 | -32 | -0.74 | 4341 | 4341 | 4257 | 164263 |
| 1739208600 | 4341 | -27 | -0.62 | 4387 | 4424 | 4313 | 119979 |
| 1738949400 | 4368 | -86 | -1.93 | 4421 | 4434 | 4334 | 200503 |
| 1738863000 | 4454 | 132 | 3.05 | 4249 | 4471 | 4249 | 612734 |
| 1738776600 | 4322 | 60 | 1.41 | 4270 | 4388 | 4233 | 404775 |
| 1738690200 | 4262 | -12 | -0.28 | 4267 | 4318 | 4169 | 436184 |
| 1738603800 | 4274 | -31 | -0.72 | 4243 | 4274 | 4178 | 240963 |
| 1738344600 | 4305 | 81 | 1.92 | 4237 | 4364 | 4215 | 328098 |
| 1738258200 | 4224 | -103 | -2.38 | 4315 | 4348 | 4168 | 689935 |
| 1738171800 | 4327 | -18 | -0.41 | 4335 | 4350 | 4260 | 466569 |
| 1738085400 | 4345 | -88 | -1.99 | 4414 | 4414 | 4270 | 469293 |
| 1737999000 | 4433 | -29 | -0.65 | 4475 | 4475 | 4412 | 374907 |
| 1737739800 | 4462 | 5 | 0.11 | 4460 | 4492 | 4434 | 242489 |
| 1737653400 | 4457 | 11 | 0.25 | 4500 | 4529 | 4448 | 297597 |
| 1737567000 | 4446 | -49 | -1.09 | 4474 | 4482 | 4401 | 162078 |
| 1737480600 | 4495 | 85 | 1.93 | 4386 | 4495 | 4364 | 378652 |
| 1737394200 | 4410 | 69 | 1.59 | 4341 | 4455 | 4341 | 316899 |
| 1737135000 | 4341 | 24 | 0.56 | 4323 | 4345 | 4259 | 358304 |
| 1737048600 | 4317 | 14 | 0.33 | 4344 | 4344 | 4262 | 450768 |
| 1736962200 | 4303 | 4 | 0.09 | 4301 | 4397 | 4295 | 362574 |
| 1736875800 | 4299 | 48 | 1.13 | 4250 | 4341 | 4250 | 306902 |
| 1736789400 | 4251 | 13 | 0.31 | 4240 | 4269 | 4214 | 161672 |
| 1736530200 | 4238 | -2 | -0.05 | 4259 | 4280 | 4199 | 240521 |
| 1736443800 | 4240 | 42 | 1.00 | 4209 | 4261 | 4209 | 232234 |
| 1736357400 | 4198 | 42 | 1.01 | 4143 | 4206 | 4114 | 267740 |
| 1736271000 | 4156 | -106 | -2.49 | 4284 | 4284 | 4126 | 399776 |
| 1736184600 | 4262 | -54 | -1.25 | 4220 | 4270 | 4151 | 311595 |
| 1735925400 | 4316 | -28 | -0.64 | 4322 | 4356 | 4295 | 127565 |
| 1735839000 | 4344 | 28 | 0.65 | 4321 | 4367 | 4273 | 250298 |
| 1735666200 | 4316 | 43 | 1.01 | 4330 | 4330 | 4262 | 33461 |
| 1735579800 | 4273 | -28 | -0.65 | 4286 | 4333 | 4228 | 143620 |
| 1735320600 | 4301 | -8 | -0.19 | 4286 | 4334 | 4254 | 226826 |
| 1735061400 | 4309 | 64 | 1.51 | 4258 | 4336 | 4255 | 91603 |
| 1734975000 | 4245 | 100 | 2.41 | 4155 | 4253 | 4142 | 187421 |
| 1734715800 | 4145 | 7 | 0.17 | 4081 | 4152 | 4027 | 588203 |
| 1734629400 | 4138 | -94 | -2.22 | 4128 | 4170 | 4100 | 197124 |
| 1734543000 | 4232 | -21 | -0.49 | 4238 | 4272 | 4216 | 227866 |
| 1734456600 | 4253 | -35 | -0.82 | 4272 | 4324 | 4235 | 210718 |
| 1734370200 | 4288 | 36 | 0.85 | 4222 | 4294 | 4222 | 190308 |
| 1734111000 | 4252 | 46 | 1.09 | 4209 | 4252 | 4114 | 272599 |
| 1734024600 | 4206 | 25 | 0.60 | 4179 | 4206 | 4137 | 376982 |
| 1733938200 | 4181 | -29 | -0.69 | 4199 | 4241 | 4141 | 760642 |
| 1733851800 | 4210 | -41 | -0.96 | 4254 | 4260 | 4147 | 442125 |
| 1733765400 | 4251 | -36 | -0.84 | 4282 | 4318 | 4227 | 137096 |
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
