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 | 6 | 0.74812967581 | 802 | 812 | 796 | 67310 | 804.10500105 | DE |
| 4 | 34 | 4.39276485788 | 774 | 812 | 754 | 48594 | 789.10329138 | DE |
| 12 | -182 | -18.3838383838 | 990 | 990 | 754 | 46089 | 831.60607462 | DE |
| 26 | -160 | -16.5289256198 | 968 | 992 | 754 | 54197 | 884.18411046 | DE |
| 52 | -222 | -21.5533980583 | 1030 | 1055 | 754 | 54217 | 934.23615789 | DE |
| 156 | -652 | -44.6575342466 | 1460 | 1490 | 754 | 34041 | 1029.17744652 | DE |
| 260 | -867 | -51.7611940299 | 1675 | 1685 | 754 | 33160 | 1134.02452659 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740418200 | 808 | 6 | 0.75 | 810 | 812 | 804 | 49764 |
| 1740159000 | 802 | -4 | -0.50 | 810 | 810 | 800 | 15067 |
| 1740072600 | 806 | -2 | -0.25 | 808 | 808 | 798 | 123407 |
| 1739986200 | 808 | 6 | 0.75 | 808 | 808 | 796 | 67840 |
| 1739899800 | 802 | 2 | 0.25 | 800 | 808 | 800 | 34119 |
| 1739813400 | 800 | -4 | -0.50 | 802 | 810 | 796 | 96116 |
| 1739554200 | 804 | 20 | 2.55 | 792 | 804 | 792 | 54258 |
| 1739467800 | 784 | -2 | -0.25 | 790 | 790 | 784 | 25618 |
| 1739381400 | 786 | 12 | 1.55 | 778 | 790 | 778 | 38847 |
| 1739295000 | 774 | 2 | 0.26 | 772 | 778 | 770 | 63320 |
| 1739208600 | 772 | -8 | -1.03 | 794 | 794 | 772 | 30521 |
| 1738949400 | 780 | -16 | -2.01 | 802 | 802 | 780 | 23733 |
| 1738863000 | 796 | -2 | -0.25 | 800 | 810 | 794 | 51441 |
| 1738776600 | 798 | 14 | 1.79 | 800 | 800 | 784 | 46171 |
| 1738690200 | 784 | 4 | 0.51 | 788 | 790 | 778 | 53338 |
| 1738603800 | 780 | -4 | -0.51 | 788 | 788 | 774 | 34024 |
| 1738344600 | 784 | 10 | 1.29 | 774 | 790 | 772 | 37495 |
| 1738258200 | 774 | 2 | 0.26 | 774 | 774 | 772 | 32170 |
| 1738171800 | 772 | 0 | 0.00 | 776 | 776 | 770 | 31144 |
| 1738085400 | 772 | 12 | 1.58 | 768 | 780 | 766 | 34219 |
| 1737999000 | 760 | -16 | -2.06 | 774 | 774 | 754 | 79024 |
| 1737739800 | 776 | -8 | -1.02 | 790 | 790 | 776 | 41838 |
| 1737653400 | 784 | -4 | -0.51 | 790 | 802 | 784 | 61959 |
| 1737567000 | 788 | -18 | -2.23 | 806 | 814 | 788 | 67585 |
| 1737480600 | 806 | -6 | -0.74 | 826 | 826 | 802 | 153860 |
| 1737394200 | 812 | -16 | -1.93 | 832 | 832 | 802 | 41754 |
| 1737135000 | 828 | -18 | -2.13 | 842 | 846 | 818 | 52714 |
| 1737048600 | 846 | 14 | 1.68 | 860 | 872 | 834 | 112777 |
| 1736962200 | 832 | 16 | 1.96 | 824 | 840 | 824 | 50602 |
| 1736875800 | 816 | -6 | -0.73 | 822 | 828 | 808 | 58891 |
| 1736789400 | 822 | -28 | -3.29 | 850 | 850 | 820 | 29131 |
| 1736530200 | 850 | -4 | -0.47 | 860 | 864 | 832 | 74555 |
| 1736443800 | 854 | -22 | -2.51 | 886 | 886 | 850 | 55044 |
| 1736357400 | 876 | 6 | 0.69 | 868 | 890 | 866 | 58636 |
| 1736271000 | 870 | -2 | -0.23 | 872 | 876 | 866 | 59433 |
| 1736184600 | 872 | 2 | 0.23 | 876 | 882 | 870 | 34296 |
| 1735925400 | 870 | 2 | 0.23 | 874 | 874 | 862 | 22703 |
| 1735839000 | 868 | 2 | 0.23 | 872 | 874 | 862 | 21045 |
| 1735666200 | 866 | 18 | 2.12 | 862 | 866 | 858 | 27105 |
| 1735579800 | 848 | -32 | -3.64 | 898 | 898 | 848 | 19663 |
| 1735320600 | 880 | -16 | -1.79 | 888 | 894 | 876 | 10597 |
| 1735061400 | 896 | 10 | 1.13 | 898 | 898 | 880 | 16655 |
| 1734975000 | 886 | 4 | 0.45 | 886 | 894 | 878 | 11240 |
| 1734715800 | 882 | -2 | -0.23 | 888 | 888 | 870 | 61667 |
| 1734629400 | 884 | -6 | -0.67 | 900 | 900 | 878 | 41922 |
| 1734543000 | 890 | 10 | 1.14 | 888 | 890 | 884 | 37531 |
| 1734456600 | 880 | -2 | -0.23 | 878 | 890 | 878 | 34784 |
| 1734370200 | 882 | 2 | 0.23 | 874 | 890 | 874 | 43192 |
| 1734111000 | 880 | -8 | -0.90 | 890 | 896 | 878 | 22822 |
| 1734024600 | 888 | 14 | 1.60 | 868 | 888 | 862 | 47916 |
| 1733938200 | 874 | -8 | -0.91 | 882 | 884 | 868 | 29588 |
| 1733851800 | 882 | -16 | -1.78 | 908 | 908 | 882 | 32080 |
| 1733765400 | 898 | -14 | -1.54 | 920 | 920 | 898 | 30147 |
| 1733506200 | 912 | 0 | 0.00 | 918 | 918 | 902 | 30537 |
| 1733419800 | 912 | -26 | -2.77 | 930 | 930 | 906 | 28700 |
| 1733333400 | 938 | -12 | -1.26 | 972 | 972 | 932 | 38052 |
| 1733247000 | 950 | -2 | -0.21 | 980 | 980 | 948 | 55731 |
| 1733160600 | 952 | -18 | -1.86 | 990 | 990 | 952 | 38437 |
| 1732901400 | 970 | 0 | 0.00 | 972 | 974 | 970 | 24409 |
| 1732815000 | 970 | 2 | 0.21 | 980 | 980 | 970 | 64873 |
| 1732728600 | 968 | 4 | 0.41 | 964 | 980 | 962 | 60690 |
| 1732642200 | 964 | -2 | -0.21 | 968 | 986 | 964 | 93017 |
| 1732555800 | 966 | -4 | -0.41 | 962 | 992 | 962 | 243694 |
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
