Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 93.83 | 2.81798851541 | 3329.68 | 3435.09 | 3329.68 | 0 | 0 | IX |
| 4 | 123.85 | 3.75341701872 | 3299.66 | 3447.94 | 3271.2 | 0 | 0 | IX |
| 12 | 155.75 | 4.76626190418 | 3267.76 | 3459.78 | 3229.16 | 0 | 0 | IX |
| 26 | 23.12 | 0.679922008946 | 3400.39 | 3475.85 | 3107.7 | 0 | 0 | IX |
| 52 | 285.93 | 9.11307440766 | 3137.58 | 3492.28 | 3107.7 | 0 | 0 | IX |
| 156 | -421.94 | -10.972447958 | 3845.45 | 3954.76 | 2588.34 | 0 | 0 | IX |
| 260 | 371.36 | 12.1671608538 | 3052.15 | 4012.98 | 2131.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3423.82 | 28.07 | 0.83 | 3395.46 | 3428.79 | 3385.88 | 0 |
| 1732815000 | 3395.75 | 4.16 | 0.12 | 3401.55 | 3418.39 | 3394.31 | 0 |
| 1732728600 | 3391.59 | -10.15 | -0.30 | 3402.14 | 3406.92 | 3376.59 | 0 |
| 1732642200 | 3401.74 | 2.73 | 0.08 | 3389.38 | 3435.09 | 3384.42 | 0 |
| 1732555800 | 3399.01 | 24.86 | 0.74 | 3377.25 | 3409.65 | 3377.25 | 0 |
| 1732296600 | 3374.15 | 44.77 | 1.34 | 3329.68 | 3379.71 | 3329.68 | 0 |
| 1732210200 | 3329.38 | 6.62 | 0.20 | 3336.4699 | 3336.4699 | 3300.28 | 0 |
| 1732123800 | 3322.76 | 12.76 | 0.39 | 3327.58 | 3340.95 | 3308.85 | 0 |
| 1732037400 | 3310 | -18.96 | -0.57 | 3337.21 | 3344.81 | 3271.2 | 0 |
| 1731951000 | 3328.96 | -10.54 | -0.32 | 3355.91 | 3362.31 | 3320.86 | 0 |
| 1731691800 | 3339.5 | -38.03 | -1.13 | 3369.94 | 3375.94 | 3339.18 | 0 |
| 1731605400 | 3377.53 | 41.44 | 1.24 | 3330.5 | 3387.72 | 3324.86 | 0 |
| 1731519000 | 3336.09 | -41.67 | -1.23 | 3373.79 | 3380.46 | 3314.7399 | 0 |
| 1731432600 | 3377.76 | -40 | -1.17 | 3392.65 | 3423.9 | 3373.21 | 0 |
| 1731346200 | 3417.76 | 36.91 | 1.09 | 3388.68 | 3447.94 | 3388.68 | 0 |
| 1731087000 | 3380.85 | -1.82 | -0.05 | 3389.41 | 3405.58 | 3364.51 | 0 |
| 1731000600 | 3382.67 | 65.35 | 1.97 | 3333.55 | 3395.66 | 3326.5 | 0 |
| 1730914200 | 3317.32 | -21.44 | -0.64 | 3331.95 | 3406.45 | 3306.28 | 0 |
| 1730827800 | 3338.76 | 25.01 | 0.75 | 3314.17 | 3339.35 | 3308.34 | 0 |
| 1730741400 | 3313.75 | -16.85 | -0.51 | 3330.7199 | 3348.19 | 3310.2399 | 0 |
| 1730482200 | 3330.6 | 20.87 | 0.63 | 3299.66 | 3341.64 | 3297.04 | 0 |
| 1730395800 | 3309.73 | -42.12 | -1.26 | 3338.52 | 3338.52 | 3286.86 | 0 |
| 1730309400 | 3351.85 | -63.48 | -1.86 | 3413.85 | 3413.85 | 3344.12 | 0 |
| 1730223000 | 3415.33 | -4.12 | -0.12 | 3424.68 | 3434.89 | 3404.31 | 0 |
| 1730136600 | 3419.45 | -1.71 | -0.05 | 3416.01 | 3433.14 | 3405.72 | 0 |
| 1729873800 | 3421.16 | 3.97 | 0.12 | 3410.69 | 3428.52 | 3403.1 | 0 |
| 1729787400 | 3417.19 | 7.74 | 0.23 | 3404.82 | 3443.98 | 3404.82 | 0 |
| 1729701000 | 3409.45 | 19.86 | 0.59 | 3394.57 | 3421.41 | 3394.57 | 0 |
| 1729614600 | 3389.59 | -5.06 | -0.15 | 3407.99 | 3423.01 | 3381.48 | 0 |
| 1729528200 | 3394.65 | -35.52 | -1.04 | 3427.17 | 3437.13 | 3384.38 | 0 |
| 1729269000 | 3430.17 | -1.3 | -0.04 | 3418.11 | 3447.82 | 3414.57 | 0 |
| 1729182600 | 3431.47 | 48.23 | 1.43 | 3407.91 | 3454.48 | 3406.69 | 0 |
| 1729096200 | 3383.24 | -10.06 | -0.30 | 3382.17 | 3392.83 | 3364.94 | 0 |
| 1729009800 | 3393.3 | -24.62 | -0.72 | 3424.33 | 3440.91 | 3382.1 | 0 |
| 1728923400 | 3417.92 | 35.92 | 1.06 | 3386.88 | 3422.93 | 3383.89 | 0 |
| 1728664200 | 3382 | 13.33 | 0.40 | 3366.18 | 3390.74 | 3350.98 | 0 |
| 1728577800 | 3368.67 | -8.79 | -0.26 | 3374.86 | 3380.36 | 3353.39 | 0 |
| 1728491400 | 3377.46 | 36.36 | 1.09 | 3347.12 | 3378.22 | 3335.76 | 0 |
| 1728405000 | 3341.1 | 2.96 | 0.09 | 3320.53 | 3343.21 | 3305.16 | 0 |
| 1728318600 | 3338.14 | -12.03 | -0.36 | 3359.33 | 3366.67 | 3324.77 | 0 |
| 1728059400 | 3350.17 | 18.32 | 0.55 | 3328.7399 | 3363.89 | 3321.7199 | 0 |
| 1727973000 | 3331.85 | -37.19 | -1.10 | 3351.75 | 3353.93 | 3319.02 | 0 |
| 1727886600 | 3369.04 | -17.2 | -0.51 | 3387.34 | 3389.27 | 3343.8 | 0 |
| 1727800200 | 3386.24 | -31.23 | -0.91 | 3423 | 3443.35 | 3376.9 | 0 |
| 1727713800 | 3417.47 | -21.73 | -0.63 | 3430.85 | 3459.78 | 3411.14 | 0 |
| 1727454600 | 3439.2 | 69.59 | 2.07 | 3368.59 | 3446.08 | 3368.59 | 0 |
| 1727368200 | 3369.61 | 69.77 | 2.11 | 3319.88 | 3384.53 | 3319.67 | 0 |
| 1727281800 | 3299.84 | 0.43 | 0.01 | 3264.6 | 3304.38 | 3263.02 | 0 |
| 1727195400 | 3299.41 | 21.21 | 0.65 | 3288.9699 | 3314.98 | 3285.84 | 0 |
| 1727109000 | 3278.2 | 11.67 | 0.36 | 3273.55 | 3301.48 | 3264.88 | 0 |
| 1726849800 | 3266.53 | -73.98 | -2.21 | 3325.11 | 3331.55 | 3258.56 | 0 |
| 1726763400 | 3340.51 | 30.93 | 0.93 | 3313.9 | 3353.94 | 3313.64 | 0 |
| 1726677000 | 3309.58 | 2.09 | 0.06 | 3306.32 | 3316.32 | 3283.4899 | 0 |
| 1726590600 | 3307.4899 | 20.18 | 0.61 | 3293.86 | 3330.77 | 3292.19 | 0 |
| 1726504200 | 3287.31 | -21.5 | -0.65 | 3312.05 | 3313.31 | 3282.84 | 0 |
| 1726245000 | 3308.81 | 24.21 | 0.74 | 3294.39 | 3317.67 | 3289.21 | 0 |
| 1726158600 | 3284.6 | 18.99 | 0.58 | 3293.86 | 3314.34 | 3272.17 | 0 |
| 1726072200 | 3265.61 | 29.63 | 0.92 | 3254.09 | 3272.14 | 3238.7 | 0 |
| 1725985800 | 3235.98 | -30.66 | -0.94 | 3265.27 | 3281.06 | 3233.91 | 0 |
| 1725899400 | 3266.64 | 37.46 | 1.16 | 3230.26 | 3268.21 | 3230.26 | 0 |
| 1725640200 | 3229.18 | -41.39 | -1.27 | 3267.76 | 3284.32 | 3229.16 | 0 |
| 1725553800 | 3270.57 | -12.54 | -0.38 | 3282.21 | 3288.71 | 3255.84 | 0 |
| 1725467400 | 3283.11 | -55.24 | -1.65 | 3290.96 | 3299.27 | 3274.91 | 0 |
| 1725381000 | 3338.35 | -42.34 | -1.25 | 3376.47 | 3398.06 | 3333.43 | 0 |
| 1725294600 | 3380.69 | -12.82 | -0.38 | 3400.24 | 3403 | 3373.56 | 0 |
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
