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 | 14.33 | 0.548432775843 | 2612.9 | 2638.77 | 2585.32 | 0 | 0 | IX |
| 4 | 4.75 | 0.181126262164 | 2622.48 | 2681.44 | 2571.94 | 0 | 0 | IX |
| 12 | 10.96 | 0.418917007801 | 2616.27 | 2735.79 | 2571.94 | 0 | 0 | IX |
| 26 | -53.86 | -2.00888444625 | 2681.09 | 2735.79 | 2474.24 | 0 | 0 | IX |
| 52 | 315.87 | 13.6659802021 | 2311.36 | 2735.79 | 2311.36 | 0 | 0 | IX |
| 156 | 320.02 | 13.8704322537 | 2307.21 | 2735.79 | 1816.69 | 0 | 0 | IX |
| 260 | 705.4 | 36.7045992622 | 1921.83 | 2735.79 | 1222.97 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2627.23 | 13.2 | 0.50 | 2609.86 | 2628.19 | 2604.76 | 0 |
| 1732815000 | 2614.03 | 13.37 | 0.51 | 2612.25 | 2620.7199 | 2606.8 | 0 |
| 1732728600 | 2600.66 | -7.28 | -0.28 | 2597.55 | 2600.81 | 2583.65 | 0 |
| 1732642200 | 2607.94 | -22.57 | -0.86 | 2612.18 | 2622.4699 | 2605.43 | 0 |
| 1732555800 | 2630.51 | 9.94 | 0.38 | 2637.35 | 2638.77 | 2620.42 | 0 |
| 1732296600 | 2620.57 | 20.42 | 0.79 | 2612.9 | 2622.2399 | 2585.32 | 0 |
| 1732210200 | 2600.15 | 6.86 | 0.26 | 2596.87 | 2602.41 | 2572.29 | 0 |
| 1732123800 | 2593.29 | -6.87 | -0.26 | 2613.87 | 2616.01 | 2589.36 | 0 |
| 1732037400 | 2600.16 | -20.62 | -0.79 | 2622.93 | 2628.29 | 2571.94 | 0 |
| 1731951000 | 2620.78 | 0.75 | 0.03 | 2624.42 | 2629.69 | 2606.86 | 0 |
| 1731691800 | 2620.03 | -6.9 | -0.26 | 2614.67 | 2635.21 | 2611.38 | 0 |
| 1731605400 | 2626.93 | 26.39 | 1.01 | 2603.57 | 2628.65 | 2597.07 | 0 |
| 1731519000 | 2600.54 | 0 | 0.00 | 2600.54 | 2600.54 | 2600.54 | 0 |
| 1731432600 | 2600.54 | -53.99 | -2.03 | 2631.44 | 2635.04 | 2599.09 | 0 |
| 1731346200 | 2654.53 | 26.91 | 1.02 | 2648.14 | 2663.68 | 2648.04 | 0 |
| 1731087000 | 2627.62 | -14.45 | -0.55 | 2644.55 | 2644.57 | 2619.07 | 0 |
| 1731000600 | 2642.07 | 22.84 | 0.87 | 2630.05 | 2651.91 | 2628.57 | 0 |
| 1730914200 | 2619.23 | -26.27 | -0.99 | 2654.37 | 2681.44 | 2611.8 | 0 |
| 1730827800 | 2645.5 | 9.63 | 0.37 | 2638.52 | 2647.46 | 2632.18 | 0 |
| 1730741400 | 2635.87 | -9.83 | -0.37 | 2641.41 | 2655.11 | 2635.87 | 0 |
| 1730482200 | 2645.7 | 25.33 | 0.97 | 2622.48 | 2652.07 | 2622.36 | 0 |
| 1730395800 | 2620.37 | -16.18 | -0.61 | 2622.51 | 2628.29 | 2607.23 | 0 |
| 1730309400 | 2636.55 | -31.33 | -1.17 | 2655.07 | 2655.7199 | 2627.16 | 0 |
| 1730223000 | 2667.88 | -16.34 | -0.61 | 2693.71 | 2696.6 | 2667.18 | 0 |
| 1730136600 | 2684.2199 | 10.79 | 0.40 | 2686.36 | 2688.12 | 2666.05 | 0 |
| 1729873800 | 2673.43 | 1.04 | 0.04 | 2668.14 | 2678.81 | 2663.41 | 0 |
| 1729787400 | 2672.39 | 1.35 | 0.05 | 2675.88 | 2693.41 | 2672.39 | 0 |
| 1729701000 | 2671.04 | -9.83 | -0.37 | 2679.15 | 2687.93 | 2668.23 | 0 |
| 1729614600 | 2680.87 | -8.01 | -0.30 | 2683.7399 | 2687.54 | 2665.5 | 0 |
| 1729528200 | 2688.88 | -20.87 | -0.77 | 2705.55 | 2712.48 | 2688.09 | 0 |
| 1729269000 | 2709.75 | 11.86 | 0.44 | 2693.59 | 2711.35 | 2693.5 | 0 |
| 1729182600 | 2697.89 | 12.18 | 0.45 | 2689.48 | 2708.2399 | 2686.38 | 0 |
| 1729096200 | 2685.71 | 0 | 0.00 | 2685.71 | 2685.71 | 2685.71 | 0 |
| 1729009800 | 2685.71 | -12.45 | -0.46 | 2703.71 | 2707.89 | 2685.71 | 0 |
| 1728923400 | 2698.16 | 14.18 | 0.53 | 2687.13 | 2698.16 | 2682.4 | 0 |
| 1728664200 | 2683.98 | 3.88 | 0.14 | 2669.4899 | 2685.83 | 2666.88 | 0 |
| 1728577800 | 2680.1 | 0 | 0.00 | 2680.1 | 2680.1 | 2680.1 | 0 |
| 1728491400 | 2680.1 | 17.92 | 0.67 | 2664.44 | 2680.18 | 2658.85 | 0 |
| 1728405000 | 2662.18 | -9.81 | -0.37 | 2650.01 | 2667.27 | 2646.53 | 0 |
| 1728318600 | 2671.9899 | 3.01 | 0.11 | 2676.6 | 2676.6 | 2657.21 | 0 |
| 1728059400 | 2668.98 | 16.51 | 0.62 | 2650.21 | 2676.12 | 2649.7 | 0 |
| 1727973000 | 2652.4699 | -24.5 | -0.92 | 2672.7199 | 2674.9 | 2646.31 | 0 |
| 1727886600 | 2676.9699 | -2.97 | -0.11 | 2682.35 | 2689.17 | 2665.61 | 0 |
| 1727800200 | 2679.94 | -18.4 | -0.68 | 2703.1 | 2705.71 | 2672.1 | 0 |
| 1727713800 | 2698.34 | -33.62 | -1.23 | 2720.2199 | 2725.54 | 2694.17 | 0 |
| 1727454600 | 2731.96 | 24.12 | 0.89 | 2714.25 | 2735.79 | 2713.37 | 0 |
| 1727368200 | 2707.84 | 38.65 | 1.45 | 2694.54 | 2712.68 | 2691.66 | 0 |
| 1727281800 | 2669.19 | -0.24 | -0.01 | 2660.05 | 2676.13 | 2660.05 | 0 |
| 1727195400 | 2669.43 | 19.32 | 0.73 | 2672.4899 | 2673.96 | 2661.9 | 0 |
| 1727109000 | 2650.11 | -19.4 | -0.73 | 2645.75 | 2654.85 | 2634.19 | 0 |
| 1726849800 | 2669.51 | -6.14 | -0.23 | 2669.51 | 2670.33 | 2644.77 | 0 |
| 1726763400 | 2675.65 | 33.07 | 1.25 | 2667.93 | 2680.05 | 2657.95 | 0 |
| 1726677000 | 2642.58 | -7.12 | -0.27 | 2648.57 | 2652.51 | 2640.64 | 0 |
| 1726590600 | 2649.7 | 14.64 | 0.56 | 2645.79 | 2661.2199 | 2645.79 | 0 |
| 1726504200 | 2635.06 | -3.86 | -0.15 | 2628.93 | 2639.15 | 2628.6 | 0 |
| 1726245000 | 2638.92 | 21.55 | 0.82 | 2620.82 | 2644.91 | 2620.62 | 0 |
| 1726158600 | 2617.37 | 16.93 | 0.65 | 2627.85 | 2632.44 | 2604 | 0 |
| 1726072200 | 2600.44 | 1.28 | 0.05 | 2609.79 | 2616.42 | 2588.44 | 0 |
| 1725985800 | 2599.16 | -16.78 | -0.64 | 2611.34 | 2628.04 | 2594.17 | 0 |
| 1725899400 | 2615.94 | 20.97 | 0.81 | 2605.53 | 2621.51 | 2603.68 | 0 |
| 1725640200 | 2594.9699 | -27.09 | -1.03 | 2616.27 | 2630.02 | 2591.51 | 0 |
| 1725553800 | 2622.06 | 1 | 0.04 | 2613.33 | 2633.75 | 2612.71 | 0 |
| 1725467400 | 2621.06 | -17.16 | -0.65 | 2611.13 | 2626.58 | 2610.41 | 0 |
| 1725381000 | 2638.2199 | -25.2 | -0.95 | 2669.5 | 2670.9 | 2634.2399 | 0 |
| 1725294600 | 2663.42 | -0.33 | -0.01 | 2663.69 | 2665.88 | 2648.79 | 0 |
| 1725035400 | 2663.75 | 4.65 | 0.17 | 2660.5 | 2672.12 | 2660.5 | 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
