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 | -45.81 | -1.2647778287 | 3621.98 | 3636.57 | 3548.54 | 0 | 0 | IX |
| 4 | -104.26 | -2.83282116492 | 3680.43 | 3750.07 | 3548.54 | 0 | 0 | IX |
| 12 | -36.09 | -0.999097517897 | 3612.26 | 3816.91 | 3548.54 | 0 | 0 | IX |
| 26 | -326.82 | -8.37358025514 | 3902.99 | 3943.66 | 3388.96 | 0 | 0 | IX |
| 52 | 178.74 | 5.26103554746 | 3397.43 | 3964.69 | 3369.19 | 0 | 0 | IX |
| 156 | 188.72 | 5.57115234173 | 3387.45 | 3964.69 | 2642.46 | 0 | 0 | IX |
| 260 | 591.18 | 19.8050914743 | 2984.99 | 3964.69 | 1748.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3576.17 | -30.3 | -0.84 | 3585.7 | 3603.73 | 3573.98 | 0 |
| 1732555800 | 3606.47 | 6.98 | 0.19 | 3631.42 | 3636.57 | 3582.38 | 0 |
| 1732296600 | 3599.49 | 14.8 | 0.41 | 3599.44 | 3606.37 | 3552.28 | 0 |
| 1732210200 | 3584.69 | -2.44 | -0.07 | 3583.31 | 3589.57 | 3548.54 | 0 |
| 1732123800 | 3587.13 | -13.87 | -0.39 | 3621.98 | 3623.75 | 3582.45 | 0 |
| 1732037400 | 3601 | -25.98 | -0.72 | 3636.52 | 3642.95 | 3559.58 | 0 |
| 1731951000 | 3626.98 | 2.4 | 0.07 | 3625.24 | 3635.74 | 3609.97 | 0 |
| 1731691800 | 3624.58 | -9.1 | -0.25 | 3611.14 | 3654.44 | 3609.02 | 0 |
| 1731605400 | 3633.68 | 53.85 | 1.50 | 3601.33 | 3637.39 | 3582.06 | 0 |
| 1731519000 | 3579.83 | -17.43 | -0.48 | 3578.8 | 3605.06 | 3553.57 | 0 |
| 1731432600 | 3597.26 | -90.74 | -2.46 | 3651.67 | 3653.32 | 3592.47 | 0 |
| 1731346200 | 3688 | 40.27 | 1.10 | 3672.94 | 3700.32 | 3671.13 | 0 |
| 1731087000 | 3647.73 | -26.23 | -0.71 | 3671.47 | 3674.55 | 3639.24 | 0 |
| 1731000600 | 3673.96 | 11.07 | 0.30 | 3657.29 | 3686.86 | 3645.1 | 0 |
| 1730914200 | 3662.89 | -18.63 | -0.51 | 3700.39 | 3750.07 | 3647.48 | 0 |
| 1730827800 | 3681.52 | 15.07 | 0.41 | 3668.4 | 3684.56 | 3657.38 | 0 |
| 1730741400 | 3666.45 | -11.7 | -0.32 | 3667.05 | 3692.02 | 3663.02 | 0 |
| 1730482200 | 3678.15 | 23.04 | 0.63 | 3656.99 | 3689.32 | 3656.56 | 0 |
| 1730395800 | 3655.11 | -18.7 | -0.51 | 3662.56 | 3666.78 | 3635.6 | 0 |
| 1730309400 | 3673.81 | -37.93 | -1.02 | 3680.43 | 3692.38 | 3653.55 | 0 |
| 1730223000 | 3711.74 | -21.05 | -0.56 | 3748 | 3761.66 | 3708.38 | 0 |
| 1730136600 | 3732.79 | 34.48 | 0.93 | 3720.98 | 3739.65 | 3701.03 | 0 |
| 1729873800 | 3698.31 | -11.27 | -0.30 | 3699.66 | 3714.23 | 3687.63 | 0 |
| 1729787400 | 3709.58 | -2.54 | -0.07 | 3728.64 | 3741.19 | 3709.58 | 0 |
| 1729701000 | 3712.12 | -14.63 | -0.39 | 3713.34 | 3742.74 | 3706.68 | 0 |
| 1729614600 | 3726.75 | -43.5 | -1.15 | 3721.72 | 3732.14 | 3697.44 | 0 |
| 1729528200 | 3770.25 | 0 | 0.00 | 3770.25 | 3770.25 | 3770.25 | 0 |
| 1729269000 | 3770.25 | 9.07 | 0.24 | 3751.74 | 3784.54 | 3751.74 | 0 |
| 1729182600 | 3761.18 | 31.09 | 0.83 | 3736.99 | 3780.85 | 3733.41 | 0 |
| 1729096200 | 3730.09 | 25.08 | 0.68 | 3682.71 | 3735.27 | 3682.71 | 0 |
| 1729009800 | 3705.01 | -11.03 | -0.30 | 3725.29 | 3729.89 | 3701.28 | 0 |
| 1728923400 | 3716.04 | 7.56 | 0.20 | 3710.7 | 3717.21 | 3693.14 | 0 |
| 1728664200 | 3708.48 | 19.06 | 0.52 | 3686.61 | 3712.28 | 3681.21 | 0 |
| 1728577800 | 3689.42 | -14.23 | -0.38 | 3694.82 | 3703.15 | 3683.38 | 0 |
| 1728491400 | 3703.65 | 25.46 | 0.69 | 3681.84 | 3705.07 | 3672.83 | 0 |
| 1728405000 | 3678.19 | -7.55 | -0.20 | 3653.76 | 3685.47 | 3647.81 | 0 |
| 1728318600 | 3685.74 | 5.14 | 0.14 | 3698.07 | 3698.07 | 3664.05 | 0 |
| 1728059400 | 3680.6 | 38.05 | 1.04 | 3638.38 | 3694.69 | 3637.31 | 0 |
| 1727973000 | 3642.55 | -42.67 | -1.16 | 3673.56 | 3677.66 | 3633.24 | 0 |
| 1727886600 | 3685.22 | -18.22 | -0.49 | 3704.64 | 3706.59 | 3673.05 | 0 |
| 1727800200 | 3703.44 | -20.41 | -0.55 | 3724.58 | 3741.58 | 3688.41 | 0 |
| 1727713800 | 3723.85 | -86.65 | -2.27 | 3783.96 | 3785.57 | 3721.32 | 0 |
| 1727454600 | 3810.5 | 32.57 | 0.86 | 3788.87 | 3816.91 | 3786.29 | 0 |
| 1727368200 | 3777.93 | 55.86 | 1.50 | 3746.61 | 3782.79 | 3740.18 | 0 |
| 1727281800 | 3722.07 | -1.13 | -0.03 | 3702.43 | 3732.79 | 3702 | 0 |
| 1727195400 | 3723.2 | 30.84 | 0.84 | 3731.48 | 3736.74 | 3712.87 | 0 |
| 1727109000 | 3692.36 | -55.58 | -1.48 | 3696.87 | 3698.14 | 3667.71 | 0 |
| 1726849800 | 3747.94 | -6.71 | -0.18 | 3747.94 | 3751.82 | 3703.88 | 0 |
| 1726763400 | 3754.65 | 66.47 | 1.80 | 3736.34 | 3754.65 | 3719.82 | 0 |
| 1726677000 | 3688.18 | -8.24 | -0.22 | 3696.71 | 3697.93 | 3685.18 | 0 |
| 1726590600 | 3696.42 | 36.81 | 1.01 | 3676.22 | 3713.19 | 3675.74 | 0 |
| 1726504200 | 3659.61 | -0.35 | -0.01 | 3657.82 | 3668.78 | 3650.79 | 0 |
| 1726245000 | 3659.96 | 34.32 | 0.95 | 3630.35 | 3670.73 | 3630.19 | 0 |
| 1726158600 | 3625.64 | 21.65 | 0.60 | 3646.76 | 3648.1 | 3607.33 | 0 |
| 1726072200 | 3603.99 | -3.63 | -0.10 | 3615.47 | 3630.45 | 3588.57 | 0 |
| 1725985800 | 3607.62 | -15.33 | -0.42 | 3618.6 | 3648.9 | 3598.63 | 0 |
| 1725899400 | 3622.95 | 23.3 | 0.65 | 3610.96 | 3630.4 | 3602.66 | 0 |
| 1725640200 | 3599.65 | -40.97 | -1.13 | 3635.59 | 3650.08 | 3592.19 | 0 |
| 1725553800 | 3640.62 | 7.79 | 0.21 | 3626.62 | 3670.74 | 3625.54 | 0 |
| 1725467400 | 3632.83 | -24.13 | -0.66 | 3612.26 | 3641.02 | 3612.26 | 0 |
| 1725381000 | 3656.96 | -30.55 | -0.83 | 3692.14 | 3697.67 | 3644.04 | 0 |
| 1725294600 | 3687.51 | 5.34 | 0.15 | 3679.92 | 3693.08 | 3646.8 | 0 |
| 1725035400 | 3682.17 | 13.44 | 0.37 | 3674.88 | 3697.79 | 3674.88 | 0 |
| 1724949000 | 3668.73 | 13.34 | 0.36 | 3650.86 | 3678.85 | 3650.86 | 0 |
| 1724862600 | 3655.39 | 0.68 | 0.02 | 3663.31 | 3667.9 | 3655.39 | 0 |
| 1724776200 | 3654.71 | 2.27 | 0.06 | 3653.88 | 3674.81 | 3653.07 | 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
