Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| 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 |
|---|---|---|---|---|---|---|---|
| 1732658400 | 7563.18 | 24.2 | 0.32 | 7590.89 | 7629.7 | 7523.28 | 620694852 |
| 1732572000 | 7538.98 | -46.9 | -0.62 | 7632.38 | 7632.44 | 7500.3 | 1017769790 |
| 1732312800 | 7585.88 | -58.71 | -0.77 | 7622.55 | 7660.8 | 7555.55 | 646906409 |
| 1732226400 | 7644.59 | 44.73 | 0.59 | 7689.23 | 7761.26 | 7464.82 | 856158528 |
| 1732140000 | 7599.86 | -30.04 | -0.39 | 7623.48 | 7633.58 | 7490.3 | 641475903 |
| 1732053600 | 7629.9 | 124.16 | 1.65 | 7500.22 | 7635.85 | 7500.22 | 748306415 |
| 1731967200 | 7505.74 | 29.55 | 0.40 | 7439.67 | 7542.07 | 7408.62 | 733199763 |
| 1731708000 | 7476.19 | -196.44 | -2.56 | 7577.86 | 7585.36 | 7429.37 | 705950495 |
| 1731621600 | 7672.63 | 28.17 | 0.37 | 7685.54 | 7716.88 | 7637.58 | 608906296 |
| 1731535200 | 7644.46 | -66.69 | -0.86 | 7702.48 | 7720.36 | 7625.8 | 609376445 |
| 1731448800 | 7711.15 | 20.52 | 0.27 | 7712.89 | 7751.43 | 7643.62 | 572217482 |
| 1731362400 | 7690.63 | -121.91 | -1.56 | 7799.19 | 7802.14 | 7628.95 | 581800979 |
| 1731103200 | 7812.54 | -41.81 | -0.53 | 7839.3 | 7876.98 | 7785.65 | 564370261 |
| 1731016800 | 7854.35 | 159.33 | 2.07 | 7761.35 | 7858.08 | 7761.35 | 666491948 |
| 1730930400 | 7695.02 | 172.17 | 2.29 | 7627.04 | 7730.11 | 7597.49 | 837352941 |
| 1730844000 | 7522.85 | 125.27 | 1.69 | 7429.94 | 7524.06 | 7429.72 | 529800722 |
| 1730757600 | 7397.58 | -6.01 | -0.08 | 7418.36 | 7482.88 | 7365.47 | 593135067 |
| 1730494800 | 7403.59 | 31.54 | 0.43 | 7350 | 7477.38 | 7350 | 768117545 |
| 1730408400 | 7372.05 | -250.25 | -3.28 | 7555.03 | 7555.03 | 7361.09 | 823290031 |
| 1730322000 | 7622.3 | -146.26 | -1.88 | 7669.21 | 7689.23 | 7606.35 | 801929302 |
| 1730235600 | 7768.56 | 80.07 | 1.04 | 7692.78 | 7800.45 | 7650.49 | 533837250 |
| 1730149200 | 7688.49 | 4.86 | 0.06 | 7736.52 | 7736.52 | 7682.92 | 459866507 |
| 1729890000 | 7683.63 | 50.09 | 0.66 | 7662.58 | 7781.01 | 7662.41 | 544998785 |
| 1729803600 | 7633.54 | 21.24 | 0.28 | 7646.68 | 7646.68 | 7569.2 | 469753953 |
| 1729717200 | 7612.3 | -165.77 | -2.13 | 7721.55 | 7728.81 | 7522.64 | 639668980 |
| 1729630800 | 7778.07 | -24.73 | -0.32 | 7736.06 | 7796.99 | 7706.77 | 559313858 |
| 1729544400 | 7802.8 | 114.1 | 1.48 | 7678.45 | 7802.83 | 7678.45 | 561970247 |
| 1729285200 | 7688.7 | 47.38 | 0.62 | 7730.23 | 7730.23 | 7666.62 | 478106208 |
| 1729198800 | 7641.32 | 43.32 | 0.57 | 7737.99 | 7746.64 | 7640.36 | 668735239 |
| 1729112400 | 7598 | 62.1 | 0.82 | 7578.97 | 7613.41 | 7490.77 | 643216626 |
| 1729026000 | 7535.9 | -195.34 | -2.53 | 7747.71 | 7772.83 | 7494.15 | 867393686 |
| 1728939600 | 7731.24 | 133.46 | 1.76 | 7663.17 | 7753.52 | 7658.73 | 527110129 |
| 1728680400 | 7597.78 | -9.35 | -0.12 | 7574.62 | 7623.25 | 7553.58 | 469159784 |
| 1728594000 | 7607.13 | 17.25 | 0.23 | 7526.24 | 7623.88 | 7505.32 | 584473280 |
| 1728507600 | 7589.88 | 76.84 | 1.02 | 7523.59 | 7596.03 | 7462.31 | 578422174 |
| 1728421200 | 7513.04 | 173.95 | 2.37 | 7417.51 | 7526.57 | 7391.25 | 669792521 |
| 1728334800 | 7339.09 | -20.51 | -0.28 | 7317.25 | 7436.55 | 7317.25 | 723949972 |
| 1728075600 | 7359.6 | 91.26 | 1.26 | 7381.18 | 7381.18 | 7248.96 | 563734305 |
| 1727989200 | 7268.34 | 64.82 | 0.90 | 7202.1 | 7334.59 | 7196.91 | 564570294 |
| 1727902800 | 7203.52 | 70.94 | 0.99 | 7116.58 | 7235.67 | 7067.32 | 510168279 |
| 1727816400 | 7132.58 | -221.05 | -3.01 | 7312.97 | 7314.87 | 7070.03 | 709869061 |
| 1727730000 | 7353.63 | 48.94 | 0.67 | 7251.97 | 7355.58 | 7251.97 | 570145329 |
| 1727470800 | 7304.69 | -87.11 | -1.18 | 7410.32 | 7410.32 | 7261.54 | 614647177 |
| 1727384400 | 7391.8 | 90.71 | 1.24 | 7458.41 | 7459.79 | 7305.36 | 786887850 |
| 1727298000 | 7301.09 | 50.75 | 0.70 | 7238.11 | 7340.94 | 7231.54 | 665451188 |
| 1727211600 | 7250.34 | 114.06 | 1.60 | 7178.38 | 7275.2 | 7102.65 | 697094206 |
| 1727125200 | 7136.28 | -0.65 | -0.01 | 7149.6 | 7155.44 | 7105.05 | 638793785 |
| 1726866000 | 7136.93 | -46.63 | -0.65 | 7165.02 | 7211.45 | 7100.03 | 1592683172 |
| 1726779600 | 7183.56 | 258.6 | 3.73 | 7128.28 | 7246.71 | 7122.2 | 747312991 |
| 1726693200 | 6924.96 | -17.3 | -0.25 | 6969.14 | 7078.57 | 6919.3 | 706794854 |
| 1726606800 | 6942.26 | -12.49 | -0.18 | 7003.54 | 7017.02 | 6890.62 | 695473847 |
| 1726520400 | 6954.75 | -130.53 | -1.84 | 6943.04 | 6993.56 | 6861.04 | 655328270 |
| 1726261200 | 7085.28 | 36.89 | 0.52 | 7074.57 | 7104.29 | 7026.6 | 533216124 |
| 1726174800 | 7048.39 | 50.51 | 0.72 | 6981.6 | 7098.69 | 6921.72 | 724887402 |
| 1726088400 | 6997.88 | 282.12 | 4.20 | 6767.46 | 7010.27 | 6647.4799 | 893483336 |
| 1726002000 | 6715.76 | 53.77 | 0.81 | 6672.7299 | 6725.38 | 6586.66 | 658457011 |
| 1725915600 | 6661.99 | 109.74 | 1.67 | 6622.56 | 6664.46 | 6533.55 | 670822767 |
| 1725656400 | 6552.25 | -204.23 | -3.02 | 6746.35 | 6756.16 | 6515.71 | 875522607 |
| 1725570000 | 6756.48 | 14.98 | 0.22 | 6695.83 | 6867.25 | 6695.83 | 624905931 |
| 1725483600 | 6741.5 | -43.66 | -0.64 | 6696.82 | 6829.07 | 6659.04 | 735742288 |
| 1725397200 | 6785.16 | -432.14 | -5.99 | 7113.55 | 7113.55 | 6742.44 | 962017115 |
| 1725051600 | 7217.3 | 86.65 | 1.22 | 7222.91 | 7261.19 | 7126.59 | 880543007 |
| 1724965200 | 7130.65 | -116.2 | -1.60 | 7208.09 | 7316.57 | 7111.09 | 832873649 |
| 1724878800 | 7246.85 | -112.92 | -1.53 | 7342.55 | 7376.5 | 7175.29 | 706108112 |
| 1724792400 | 7359.77 | 62.04 | 0.85 | 7240.92 | 7386.42 | 7194.61 | 560489567 |
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
