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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741298400 | 2288.94 | 24.75 | 1.09 | 2289.66 | 2293.75 | 2288.78 | 0 |
| 1741212000 | 2264.19 | 35.19 | 1.58 | 2256.23 | 2265.9899 | 2255.09 | 0 |
| 1741125600 | 2229 | -10.22 | -0.46 | 2225.2 | 2234.52 | 2224.28 | 0 |
| 1741039200 | 2239.2199 | 14.25 | 0.64 | 2236.13 | 2240.34 | 2232.89 | 0 |
| 1740780000 | 2224.9699 | -62.04 | -2.71 | 2227.38 | 2228.82 | 2223.94 | 0 |
| 1740693600 | 2287.01 | -22.63 | -0.98 | 2293.18 | 2295.63 | 2286.9899 | 0 |
| 1740607200 | 2309.64 | 13.76 | 0.60 | 2308.94 | 2312.12 | 2305.29 | 0 |
| 1740520800 | 2295.88 | -29.5 | -1.27 | 2294.4899 | 2297.05 | 2290.59 | 0 |
| 1740434400 | 2325.38 | -20.27 | -0.86 | 2331.58 | 2332.28 | 2325.15 | 0 |
| 1740175200 | 2345.65 | 26.77 | 1.15 | 2338.2399 | 2346.9699 | 2337.73 | 0 |
| 1740088800 | 2318.88 | -5.47 | -0.24 | 2313.15 | 2319.71 | 2312.2399 | 0 |
| 1740002400 | 2324.35 | 4.28 | 0.18 | 2323.69 | 2326.29 | 2321.7 | 0 |
| 1739916000 | 2320.07 | 16.78 | 0.73 | 2318.66 | 2322.46 | 2318.66 | 0 |
| 1739570400 | 2303.29 | 5.59 | 0.24 | 2297.51 | 2305.56 | 2296.95 | 0 |
| 1739484000 | 2297.7 | 21.6 | 0.95 | 2285.8 | 2297.95 | 2283.62 | 0 |
| 1739397600 | 2276.1 | -1.41 | -0.06 | 2278.05 | 2279.4699 | 2271.55 | 0 |
| 1739311200 | 2277.51 | -9.51 | -0.42 | 2279.37 | 2279.91 | 2275.64 | 0 |
| 1739224800 | 2287.02 | -2.72 | -0.12 | 2283 | 2289.58 | 2281.89 | 0 |
| 1738965600 | 2289.7399 | 4.02 | 0.18 | 2290.93 | 2294.18 | 2287.14 | 0 |
| 1738879200 | 2285.7199 | 21.67 | 0.96 | 2276.9899 | 2286.83 | 2275.8 | 0 |
| 1738792800 | 2264.05 | 14.55 | 0.65 | 2261.66 | 2266.9 | 2260.77 | 0 |
| 1738706400 | 2249.5 | 36.16 | 1.63 | 2239.12 | 2251.05 | 2238.55 | 0 |
| 1738620000 | 2213.34 | -52.91 | -2.33 | 2207.93 | 2214.95 | 2207.7199 | 0 |
| 1738360800 | 2266.25 | -3.52 | -0.16 | 2270.75 | 2273.8 | 2265.45 | 0 |
| 1738274400 | 2269.77 | 4.39 | 0.19 | 2268.71 | 2274.09 | 2267.7399 | 0 |
| 1738188000 | 2265.38 | 12.57 | 0.56 | 2265.98 | 2267.56 | 2262.38 | 0 |
| 1738101600 | 2252.81 | -14.87 | -0.66 | 2251.33 | 2253.11 | 2249.4699 | 0 |
| 1738015200 | 2267.68 | -8.28 | -0.36 | 2265.06 | 2273.52 | 2264.78 | 0 |
| 1737756000 | 2275.96 | 11.07 | 0.49 | 2280.34 | 2281.11 | 2270.48 | 0 |
| 1737669600 | 2264.89 | 1.9 | 0.08 | 2260.62 | 2266.78 | 2259.88 | 0 |
| 1737583200 | 2262.9899 | 1.78 | 0.08 | 2264.58 | 2270.01 | 2262.91 | 0 |
| 1737496800 | 2261.21 | 35.23 | 1.58 | 2259.62 | 2262.17 | 2254.26 | 0 |
| 1737151200 | 2225.98 | 3.27 | 0.15 | 2227.09 | 2231.35 | 2223.56 | 0 |
| 1737064800 | 2222.71 | 26.14 | 1.19 | 2219.9 | 2223.69 | 2217.28 | 0 |
| 1736978400 | 2196.57 | 0.66 | 0.03 | 2190.66 | 2200.38 | 2189.21 | 0 |
| 1736892000 | 2195.91 | 11.9 | 0.54 | 2197.4899 | 2197.91 | 2192.9899 | 0 |
| 1736805600 | 2184.01 | -29.23 | -1.32 | 2184.9899 | 2186.69 | 2182.71 | 0 |
| 1736546400 | 2213.2399 | -36.69 | -1.63 | 2220.01 | 2221.3 | 2211.98 | 0 |
| 1736373600 | 2249.93 | -14.82 | -0.65 | 2250.63 | 2252.67 | 2246.82 | 0 |
| 1736287200 | 2264.75 | 14.61 | 0.65 | 2269.54 | 2271.66 | 2262.34 | 0 |
| 1736200800 | 2250.14 | 7.38 | 0.33 | 2247.9699 | 2259.45 | 2246.33 | 0 |
| 1735941600 | 2242.76 | 8.19 | 0.37 | 2241.9899 | 2244.79 | 2241.13 | 0 |
| 1735855200 | 2234.57 | -9.42 | -0.42 | 2239.14 | 2240.51 | 2233.33 | 0 |
| 1735682400 | 2243.9899 | -11.83 | -0.52 | 2250.34 | 2250.83 | 2243.25 | 0 |
| 1735596000 | 2255.82 | -4.35 | -0.19 | 2249.76 | 2256.05 | 2248.52 | 0 |
| 1735336800 | 2260.17 | 9.04 | 0.40 | 2260.2399 | 2262.54 | 2258.7199 | 0 |
| 1735250400 | 2251.13 | 2.34 | 0.10 | 2253.2 | 2254.52 | 2250.2 | 0 |
| 1735077600 | 2248.79 | 1.46 | 0.06 | 2249.58 | 2250.04 | 2247.7199 | 0 |
| 1734991200 | 2247.33 | 18.57 | 0.83 | 2248.79 | 2250.2 | 2244.94 | 0 |
| 1734732000 | 2228.76 | -19.12 | -0.85 | 2227.02 | 2231.28 | 2223.9899 | 0 |
| 1734645600 | 2247.88 | -29.93 | -1.31 | 2248.17 | 2252.16 | 2245.26 | 0 |
| 1734559200 | 2277.81 | -6.32 | -0.28 | 2292.17 | 2292.6 | 2277.7 | 0 |
| 1734472800 | 2284.13 | -7.73 | -0.34 | 2282.2399 | 2286.53 | 2281.82 | 0 |
| 1734386400 | 2291.86 | -11.18 | -0.49 | 2296.8 | 2297.14 | 2290.71 | 0 |
| 1734127200 | 2303.04 | -22.93 | -0.99 | 2306.9 | 2307.66 | 2302.11 | 0 |
| 1734040800 | 2325.9699 | 14.92 | 0.65 | 2328.65 | 2331.04 | 2325.62 | 0 |
| 1733954400 | 2311.05 | -8.18 | -0.35 | 2313.23 | 2315.95 | 2308.05 | 0 |
| 1733868000 | 2319.23 | -6.18 | -0.27 | 2323.6 | 2324.9899 | 2318.16 | 0 |
| 1733781600 | 2325.41 | 8.2 | 0.35 | 2324.93 | 2329.2199 | 2323.35 | 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
