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 | -122 | -4.50184501845 | 2710 | 2892 | 2584 | 458458 | 2704.90346343 | DE |
| 4 | -422 | -14.0199335548 | 3010 | 3142 | 2584 | 272964 | 2869.04450764 | DE |
| 12 | 6 | 0.232378001549 | 2582 | 3142 | 2404 | 221269 | 2769.92694801 | DE |
| 26 | -174 | -6.29978276611 | 2762 | 3142 | 2370 | 277156 | 2663.06548277 | DE |
| 52 | -777 | -23.0906389302 | 3365 | 3430 | 2370 | 273123 | 2884.11734368 | DE |
| 156 | 188 | 7.83333333333 | 2400 | 3855 | 2370 | 299732 | 3077.16344964 | DE |
| 260 | 283 | 12.2776572668 | 2305 | 4167 | 2058 | 303795 | 3073.1965553 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 2588 | -88 | -3.29 | 2644 | 2658 | 2584 | 307055 |
| 1741282200 | 2676 | 32 | 1.21 | 2650 | 2710 | 2636 | 370743 |
| 1741195800 | 2644 | -36 | -1.34 | 2708 | 2742 | 2644 | 547221 |
| 1741109400 | 2680 | 42 | 1.59 | 2646 | 2720 | 2642 | 465377 |
| 1741023000 | 2638 | -240 | -8.34 | 2884 | 2884 | 2638 | 423764 |
| 1740763800 | 2878 | -4 | -0.14 | 2710 | 2892 | 2710 | 485187 |
| 1740677400 | 2882 | -26 | -0.89 | 2898 | 2906 | 2860 | 113652 |
| 1740591000 | 2908 | 10 | 0.35 | 2910 | 2952 | 2898 | 301855 |
| 1740504600 | 2898 | 4 | 0.14 | 2870 | 2926 | 2870 | 144679 |
| 1740418200 | 2894 | -34 | -1.16 | 2934 | 2936 | 2856 | 168424 |
| 1740159000 | 2928 | -18 | -0.61 | 2928 | 2956 | 2924 | 354039 |
| 1740072600 | 2946 | -6 | -0.20 | 2952 | 2966 | 2920 | 100376 |
| 1739986200 | 2952 | -44 | -1.47 | 2974 | 3000 | 2934 | 111136 |
| 1739899800 | 2996 | -4 | -0.13 | 3018 | 3018 | 2978 | 131738 |
| 1739813400 | 3000 | -28 | -0.92 | 2970 | 3028 | 2970 | 65209 |
| 1739554200 | 3028 | 14 | 0.46 | 3012 | 3064 | 3004 | 121857 |
| 1739467800 | 3014 | -18 | -0.59 | 3036 | 3050 | 3008 | 256640 |
| 1739381400 | 3032 | -36 | -1.17 | 2992 | 3054 | 2934 | 244519 |
| 1739295000 | 3068 | -2 | -0.07 | 3060 | 3080 | 3036 | 308242 |
| 1739208600 | 3070 | 68 | 2.27 | 3086 | 3142 | 3034 | 511894 |
| 1738949400 | 3002 | -36 | -1.18 | 3010 | 3054 | 2990 | 232736 |
| 1738863000 | 3038 | 34 | 1.13 | 3026 | 3052 | 3010 | 179809 |
| 1738776600 | 3004 | 10 | 0.33 | 2984 | 3004 | 2958 | 347126 |
| 1738690200 | 2994 | 12 | 0.40 | 2966 | 3010 | 2952 | 139573 |
| 1738603800 | 2982 | -54 | -1.78 | 2962 | 2998 | 2950 | 137750 |
| 1738344600 | 3036 | 56 | 1.88 | 2966 | 3036 | 2966 | 303300 |
| 1738258200 | 2980 | 52 | 1.78 | 2954 | 3006 | 2940 | 157660 |
| 1738171800 | 2928 | -36 | -1.21 | 2960 | 2972 | 2928 | 137308 |
| 1738085400 | 2964 | 48 | 1.65 | 2906 | 2964 | 2894 | 217642 |
| 1737999000 | 2916 | -34 | -1.15 | 2908 | 2936 | 2860 | 144640 |
| 1737739800 | 2950 | -34 | -1.14 | 3000 | 3042 | 2928 | 313484 |
| 1737653400 | 2984 | 284 | 10.52 | 2962 | 3112 | 2922 | 472541 |
| 1737567000 | 2700 | 46 | 1.73 | 2604 | 2726 | 2604 | 174109 |
| 1737480600 | 2654 | -10 | -0.38 | 2728 | 2728 | 2644 | 94460 |
| 1737394200 | 2664 | -44 | -1.62 | 2712 | 2718 | 2648 | 103367 |
| 1737135000 | 2708 | 54 | 2.03 | 2690 | 2736 | 2674 | 276184 |
| 1737048600 | 2654 | 38 | 1.45 | 2652 | 2664 | 2620 | 109606 |
| 1736962200 | 2616 | 52 | 2.03 | 2576 | 2628 | 2576 | 125537 |
| 1736875800 | 2564 | -10 | -0.39 | 2590 | 2620 | 2564 | 188588 |
| 1736789400 | 2574 | 16 | 0.63 | 2550 | 2588 | 2534 | 118879 |
| 1736530200 | 2558 | -28 | -1.08 | 2612 | 2612 | 2558 | 134413 |
| 1736443800 | 2586 | 48 | 1.89 | 2550 | 2596 | 2526 | 218978 |
| 1736357400 | 2538 | -24 | -0.94 | 2562 | 2572 | 2502 | 240995 |
| 1736271000 | 2562 | 42 | 1.67 | 2520 | 2572 | 2506 | 395307 |
| 1736184600 | 2520 | 66 | 2.69 | 2474 | 2564 | 2474 | 133411 |
| 1735925400 | 2454 | -20 | -0.81 | 2460 | 2478 | 2452 | 89549 |
| 1735839000 | 2474 | -34 | -1.36 | 2502 | 2542 | 2460 | 87778 |
| 1735666200 | 2508 | 56 | 2.28 | 2476 | 2508 | 2440 | 40813 |
| 1735579800 | 2452 | -2 | -0.08 | 2408 | 2452 | 2404 | 100507 |
| 1735320600 | 2454 | 4 | 0.16 | 2430 | 2462 | 2430 | 69370 |
| 1735061400 | 2450 | 10 | 0.41 | 2446 | 2464 | 2446 | 30627 |
| 1734975000 | 2440 | -10 | -0.41 | 2466 | 2466 | 2424 | 259482 |
| 1734715800 | 2450 | 2 | 0.08 | 2426 | 2468 | 2414 | 651836 |
| 1734629400 | 2448 | -48 | -1.92 | 2450 | 2466 | 2430 | 284842 |
| 1734543000 | 2496 | 48 | 1.96 | 2506 | 2506 | 2454 | 166109 |
| 1734456600 | 2448 | -52 | -2.08 | 2492 | 2504 | 2448 | 166963 |
| 1734370200 | 2500 | -26 | -1.03 | 2524 | 2538 | 2484 | 201910 |
| 1734111000 | 2526 | -24 | -0.94 | 2582 | 2582 | 2520 | 138565 |
| 1734024600 | 2550 | -40 | -1.54 | 2528 | 2602 | 2528 | 162667 |
| 1733938200 | 2590 | -68 | -2.56 | 2654 | 2654 | 2566 | 196928 |
| 1733851800 | 2658 | 40 | 1.53 | 2610 | 2658 | 2562 | 231419 |
| 1733765400 | 2618 | 32 | 1.24 | 2592 | 2630 | 2586 | 88873 |
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
