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 | 59.31 | 1.92333884619 | 3083.7 | 3147.17 | 3078.44 | 0 | 0 | IX |
| 4 | 160.54 | 5.38278675058 | 2982.47 | 3147.17 | 2975.78 | 0 | 0 | IX |
| 12 | 220.19 | 7.53347794253 | 2922.82 | 3147.17 | 2873.29 | 0 | 0 | IX |
| 26 | 281.41 | 9.83400894604 | 2861.6 | 3147.17 | 2703.52 | 0 | 0 | IX |
| 52 | 480.26 | 18.0362407286 | 2662.75 | 3147.17 | 2662.26 | 0 | 0 | IX |
| 156 | 286.98 | 10.0482137793 | 2856.03 | 3147.17 | 1954.11 | 0 | 0 | IX |
| 260 | 286.98 | 10.0482137793 | 2856.03 | 3147.17 | 1954.11 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3144.29 | 17.5 | 0.56 | 3128.93 | 3145.7 | 3126.46 | 0 |
| 1732815000 | 3126.79 | 5.77 | 0.18 | 3122.81 | 3127.2 | 3122.81 | 0 |
| 1732728600 | 3121.02 | -5.34 | -0.17 | 3135.4 | 3136.55 | 3117.83 | 0 |
| 1732642200 | 3126.36 | 11.4 | 0.37 | 3134.34 | 3134.9699 | 3120.59 | 0 |
| 1732555800 | 3114.96 | 17.14 | 0.55 | 3105.23 | 3134.94 | 3104.87 | 0 |
| 1732296600 | 3097.82 | 12.91 | 0.42 | 3083.7 | 3098.61 | 3078.44 | 0 |
| 1732210200 | 3084.91 | 34.83 | 1.14 | 3063.65 | 3085.81 | 3060.19 | 0 |
| 1732123800 | 3050.08 | -16.49 | -0.54 | 3068.33 | 3070.61 | 3041.67 | 0 |
| 1732037400 | 3066.57 | -0.3 | -0.01 | 3067.69 | 3069.36 | 3043.65 | 0 |
| 1731951000 | 3066.87 | 19.33 | 0.63 | 3048.37 | 3070.98 | 3045.33 | 0 |
| 1731691800 | 3047.54 | -39.31 | -1.27 | 3084.75 | 3086.96 | 3047.11 | 0 |
| 1731605400 | 3086.85 | 1.59 | 0.05 | 3089.06 | 3099.89 | 3086.82 | 0 |
| 1731519000 | 3085.26 | 0 | 0.00 | 3085.26 | 3085.26 | 3085.26 | 0 |
| 1731432600 | 3085.26 | -16.67 | -0.54 | 3099.87 | 3099.87 | 3084.04 | 0 |
| 1731346200 | 3101.93 | 5.67 | 0.18 | 3096.92 | 3107.82 | 3096.92 | 0 |
| 1731087000 | 3096.26 | -0.3 | -0.01 | 3100.59 | 3102.65 | 3095 | 0 |
| 1731000600 | 3096.56 | 43.67 | 1.43 | 3067.91 | 3096.63 | 3067.91 | 0 |
| 1730914200 | 3052.89 | 38.83 | 1.29 | 3010.21 | 3058.9 | 3006.87 | 0 |
| 1730827800 | 3014.06 | 29.39 | 0.98 | 2987.37 | 3015.36 | 2986.27 | 0 |
| 1730741400 | 2984.67 | -14.69 | -0.49 | 2992.55 | 2996.46 | 2975.78 | 0 |
| 1730482200 | 2999.36 | 3.25 | 0.11 | 2982.4699 | 3005.96 | 2982.4699 | 0 |
| 1730395800 | 2996.11 | -53.82 | -1.76 | 3039.18 | 3039.18 | 2987.6 | 0 |
| 1730309400 | 3049.93 | -5.64 | -0.18 | 3054.07 | 3063.43 | 3047.52 | 0 |
| 1730223000 | 3055.57 | 9.91 | 0.33 | 3044.2 | 3058.41 | 3035.63 | 0 |
| 1730136600 | 3045.66 | 0.93 | 0.03 | 3030.84 | 3051.21 | 3030.84 | 0 |
| 1729873800 | 3044.73 | 20.84 | 0.69 | 3028.07 | 3054.34 | 3027.33 | 0 |
| 1729787400 | 3023.89 | -6.62 | -0.22 | 3029.89 | 3034.62 | 3018.42 | 0 |
| 1729701000 | 3030.51 | -15.83 | -0.52 | 3051.19 | 3052.26 | 3030.51 | 0 |
| 1729614600 | 3046.34 | -7.5 | -0.25 | 3056.14 | 3058.13 | 3038.56 | 0 |
| 1729528200 | 3053.84 | -18.12 | -0.59 | 3073.04 | 3073.34 | 3047.87 | 0 |
| 1729269000 | 3071.96 | 6.36 | 0.21 | 3060.3 | 3074.59 | 3059.86 | 0 |
| 1729182600 | 3065.6 | 13.56 | 0.44 | 3057.59 | 3075.61 | 3057.23 | 0 |
| 1729096200 | 3052.04 | -17.81 | -0.58 | 3055.81 | 3056.03 | 3044.23 | 0 |
| 1729009800 | 3069.85 | -0.09 | -0.00 | 3074.39 | 3089.4899 | 3067.76 | 0 |
| 1728923400 | 3069.94 | 22.78 | 0.75 | 3050.76 | 3070.81 | 3049.7 | 0 |
| 1728664200 | 3047.16 | 3.82 | 0.13 | 3039.42 | 3053.67 | 3037.76 | 0 |
| 1728577800 | 3043.34 | 0 | 0.00 | 3043.34 | 3043.34 | 3043.34 | 0 |
| 1728491400 | 3043.34 | 25.42 | 0.84 | 3023.35 | 3046.32 | 3021.45 | 0 |
| 1728405000 | 3017.92 | 2.16 | 0.07 | 2996.52 | 3019.4699 | 2992.73 | 0 |
| 1728318600 | 3015.76 | 1.09 | 0.04 | 3031.28 | 3032.56 | 3013.43 | 0 |
| 1728059400 | 3014.67 | 1.35 | 0.04 | 3011.87 | 3028.5 | 3008.93 | 0 |
| 1727973000 | 3013.32 | -11.52 | -0.38 | 3022.12 | 3022.12 | 3003.36 | 0 |
| 1727886600 | 3024.84 | 1.33 | 0.04 | 3022.7 | 3026.85 | 3004.61 | 0 |
| 1727800200 | 3023.51 | -28.47 | -0.93 | 3060.6 | 3062 | 3011.13 | 0 |
| 1727713800 | 3051.98 | -9.89 | -0.32 | 3054.06 | 3054.06 | 3043.95 | 0 |
| 1727454600 | 3061.87 | 12.77 | 0.42 | 3057.65 | 3071.04 | 3056.76 | 0 |
| 1727368200 | 3049.1 | 20.9 | 0.69 | 3032.87 | 3061.23 | 3032.87 | 0 |
| 1727281800 | 3028.2 | -6.94 | -0.23 | 3035.36 | 3037.07 | 3026.71 | 0 |
| 1727195400 | 3035.14 | 4.28 | 0.14 | 3031.29 | 3037.7199 | 3022.08 | 0 |
| 1727109000 | 3030.86 | -0.51 | -0.02 | 3027.7399 | 3036.51 | 3024.59 | 0 |
| 1726849800 | 3031.37 | -13.72 | -0.45 | 3042.2 | 3042.2 | 3014.86 | 0 |
| 1726763400 | 3045.09 | 56.69 | 1.90 | 2988.37 | 3045.09 | 2988.37 | 0 |
| 1726677000 | 2988.4 | 0.86 | 0.03 | 2988.96 | 2993.17 | 2980.44 | 0 |
| 1726590600 | 2987.54 | 7.38 | 0.25 | 2983.82 | 3001.83 | 2983.82 | 0 |
| 1726504200 | 2980.16 | -2.44 | -0.08 | 2986.98 | 2988.17 | 2974.13 | 0 |
| 1726245000 | 2982.6 | 33.74 | 1.14 | 2966.82 | 2987.71 | 2966.82 | 0 |
| 1726158600 | 2948.86 | 43.3 | 1.49 | 2942.16 | 2953.59 | 2936.19 | 0 |
| 1726072200 | 2905.56 | 11.75 | 0.41 | 2914.13 | 2917.29 | 2875.63 | 0 |
| 1725985800 | 2893.81 | -7.04 | -0.24 | 2899.4 | 2909.46 | 2890.91 | 0 |
| 1725899400 | 2900.85 | 26.63 | 0.93 | 2873.29 | 2900.85 | 2873.29 | 0 |
| 1725640200 | 2874.2199 | -42.59 | -1.46 | 2922.82 | 2926.27 | 2874.06 | 0 |
| 1725553800 | 2916.81 | -12.5 | -0.43 | 2927.7199 | 2940.14 | 2911.15 | 0 |
| 1725467400 | 2929.31 | -21.15 | -0.72 | 2929.51 | 2938.51 | 2914.88 | 0 |
| 1725381000 | 2950.46 | -35.04 | -1.17 | 2986.87 | 2988.25 | 2949.64 | 0 |
| 1725294600 | 2985.5 | 24.95 | 0.84 | 2984.96 | 2985.77 | 2981.82 | 0 |
| 1725035400 | 2960.55 | -25.73 | -0.86 | 2964.69 | 2980.41 | 2960.55 | 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
