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 | -7.67 | -0.306193736402 | 2504.95 | 2546.43 | 2481.05 | 0 | 0 | IX |
| 4 | -83.33 | -3.22908149624 | 2580.61 | 2613.4 | 2475.2 | 0 | 0 | IX |
| 12 | -40.93 | -1.61255372881 | 2538.21 | 2626.13 | 2475.2 | 0 | 0 | IX |
| 26 | -68.04 | -2.65230068763 | 2565.32 | 2626.13 | 2359.05 | 0 | 0 | IX |
| 52 | 232.16 | 10.249346613 | 2265.12 | 2626.13 | 2253.41 | 0 | 0 | IX |
| 156 | 245.56 | 10.9054411739 | 2251.72 | 2626.13 | 1753.09 | 0 | 0 | IX |
| 260 | 342.02 | 15.8690830805 | 2155.26 | 2626.13 | 1753.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2518.25 | -19.41 | -0.76 | 2536.39 | 2536.39 | 2513.51 | 0 |
| 1732555800 | 2537.66 | 10.38 | 0.41 | 2529.77 | 2546.43 | 2521.28 | 0 |
| 1732296600 | 2527.28 | 26.3 | 1.05 | 2503.1 | 2529.63 | 2494.65 | 0 |
| 1732210200 | 2500.98 | 2.57 | 0.10 | 2498.68 | 2503.7199 | 2481.05 | 0 |
| 1732123800 | 2498.41 | -4.95 | -0.20 | 2504.95 | 2518.32 | 2493.69 | 0 |
| 1732037400 | 2503.36 | -19.3 | -0.77 | 2522.82 | 2529.04 | 2475.2 | 0 |
| 1731951000 | 2522.66 | -8.18 | -0.32 | 2535.05 | 2535.05 | 2509.9699 | 0 |
| 1731691800 | 2530.84 | -7.02 | -0.28 | 2534.29 | 2543.7199 | 2518.66 | 0 |
| 1731605400 | 2537.86 | -32.8 | -1.28 | 2508.84 | 2541.38 | 2508.56 | 0 |
| 1731519000 | 2570.66 | 0 | 0.00 | 2570.66 | 2570.66 | 2570.66 | 0 |
| 1731432600 | 2570.66 | 0 | 0.00 | 2570.66 | 2570.66 | 2570.66 | 0 |
| 1731346200 | 2570.66 | 21.86 | 0.86 | 2550.64 | 2578.76 | 2550.64 | 0 |
| 1731087000 | 2548.8 | -10.24 | -0.40 | 2560.07 | 2566.44 | 2544.73 | 0 |
| 1731000600 | 2559.04 | 6.69 | 0.26 | 2552.88 | 2571.39 | 2550.2199 | 0 |
| 1730914200 | 2552.35 | -12.57 | -0.49 | 2567.88 | 2613.4 | 2544.53 | 0 |
| 1730827800 | 2564.92 | 11.75 | 0.46 | 2553.17 | 2569.5 | 2553.17 | 0 |
| 1730741400 | 2553.17 | -10.1 | -0.39 | 2562.75 | 2575.51 | 2553.17 | 0 |
| 1730482200 | 2563.27 | 22.65 | 0.89 | 2540.96 | 2570.5 | 2540.34 | 0 |
| 1730395800 | 2540.62 | -11.19 | -0.44 | 2551.33 | 2551.33 | 2526.14 | 0 |
| 1730309400 | 2551.81 | -29.25 | -1.13 | 2580.61 | 2580.61 | 2540.86 | 0 |
| 1730223000 | 2581.06 | -14.46 | -0.56 | 2596.18 | 2608.53 | 2580.2399 | 0 |
| 1730136600 | 2595.52 | 15.97 | 0.62 | 2583.52 | 2600.15 | 2578.43 | 0 |
| 1729873800 | 2579.55 | -3.88 | -0.15 | 2583.16 | 2584.95 | 2571.2199 | 0 |
| 1729787400 | 2583.43 | 0.28 | 0.01 | 2585.23 | 2600.86 | 2583.31 | 0 |
| 1729701000 | 2583.15 | -8.64 | -0.33 | 2590.44 | 2599.65 | 2578.91 | 0 |
| 1729614600 | 2591.79 | -8.85 | -0.34 | 2599.86 | 2599.86 | 2574.23 | 0 |
| 1729528200 | 2600.64 | -18.49 | -0.71 | 2618.7 | 2625.76 | 2599.9899 | 0 |
| 1729269000 | 2619.13 | 4.55 | 0.17 | 2613.73 | 2621.9 | 2607.8 | 0 |
| 1729182600 | 2614.58 | 34.16 | 1.32 | 2592.16 | 2622.64 | 2592.16 | 0 |
| 1729096200 | 2580.42 | 0 | 0.00 | 2580.42 | 2580.42 | 2580.42 | 0 |
| 1729009800 | 2580.42 | 1.66 | 0.06 | 2579.76 | 2593.11 | 2579.76 | 0 |
| 1728923400 | 2578.76 | 11.89 | 0.46 | 2566.83 | 2579.55 | 2561.85 | 0 |
| 1728664200 | 2566.87 | -1.32 | -0.05 | 2553.89 | 2567.65 | 2548.54 | 0 |
| 1728577800 | 2568.19 | 0 | 0.00 | 2568.19 | 2568.19 | 2568.19 | 0 |
| 1728491400 | 2568.19 | 14.21 | 0.56 | 2554.45 | 2569.1 | 2553.41 | 0 |
| 1728405000 | 2553.98 | -4.78 | -0.19 | 2555.51 | 2559.1 | 2539.45 | 0 |
| 1728318600 | 2558.76 | 6.49 | 0.25 | 2553.06 | 2563.18 | 2543.44 | 0 |
| 1728059400 | 2552.27 | 16.08 | 0.63 | 2535.26 | 2556.05 | 2532.93 | 0 |
| 1727973000 | 2536.19 | -25.51 | -1.00 | 2560.55 | 2560.55 | 2529.17 | 0 |
| 1727886600 | 2561.7 | -8.71 | -0.34 | 2570.79 | 2570.79 | 2547.73 | 0 |
| 1727800200 | 2570.41 | -13.9 | -0.54 | 2585.88 | 2596.2199 | 2560.06 | 0 |
| 1727713800 | 2584.31 | -38.8 | -1.48 | 2620.94 | 2620.94 | 2582.92 | 0 |
| 1727454600 | 2623.11 | 30.16 | 1.16 | 2595.53 | 2626.13 | 2595.53 | 0 |
| 1727368200 | 2592.95 | 30.12 | 1.18 | 2566.32 | 2598.5 | 2566.32 | 0 |
| 1727281800 | 2562.83 | 0.83 | 0.03 | 2560.84 | 2567.95 | 2551.69 | 0 |
| 1727195400 | 2562 | 20.24 | 0.80 | 2544.83 | 2568.68 | 2544.83 | 0 |
| 1727109000 | 2541.76 | -31.23 | -1.21 | 2541.52 | 2546.39 | 2530.26 | 0 |
| 1726849800 | 2572.9899 | -0.6 | -0.02 | 2572.9899 | 2572.9899 | 2540.4 | 0 |
| 1726763400 | 2573.59 | 16.44 | 0.64 | 2563.98 | 2581.46 | 2563.98 | 0 |
| 1726677000 | 2557.15 | -11.86 | -0.46 | 2568.85 | 2568.85 | 2554.21 | 0 |
| 1726590600 | 2569.01 | 16.78 | 0.66 | 2553.51 | 2579.54 | 2553.51 | 0 |
| 1726504200 | 2552.23 | -3.95 | -0.15 | 2555.62 | 2557.91 | 2544.41 | 0 |
| 1726245000 | 2556.18 | 18.3 | 0.72 | 2537.71 | 2564.89 | 2537.71 | 0 |
| 1726158600 | 2537.88 | 9.73 | 0.38 | 2529.58 | 2554.4 | 2529.58 | 0 |
| 1726072200 | 2528.15 | 0.06 | 0.00 | 2528.3 | 2543.2199 | 2519.61 | 0 |
| 1725985800 | 2528.09 | -10.1 | -0.40 | 2537.89 | 2547.86 | 2520.2199 | 0 |
| 1725899400 | 2538.19 | 23.31 | 0.93 | 2515.65 | 2541.91 | 2515.65 | 0 |
| 1725640200 | 2514.88 | -21.83 | -0.86 | 2534.71 | 2545.03 | 2511.35 | 0 |
| 1725553800 | 2536.71 | 3.71 | 0.15 | 2531.36 | 2549.55 | 2528.4699 | 0 |
| 1725467400 | 2533 | -7.94 | -0.31 | 2538.21 | 2538.21 | 2520.23 | 0 |
| 1725381000 | 2540.94 | -16.57 | -0.65 | 2557.4899 | 2563.51 | 2536.86 | 0 |
| 1725294600 | 2557.51 | -1.95 | -0.08 | 2559.26 | 2559.6 | 2543.53 | 0 |
| 1725035400 | 2559.46 | 9.62 | 0.38 | 2550.53 | 2569.2399 | 2550.53 | 0 |
| 1724949000 | 2549.84 | 12.8 | 0.50 | 2537.2399 | 2554.63 | 2535.35 | 0 |
| 1724862600 | 2537.04 | 7.8 | 0.31 | 2530.04 | 2543.71 | 2530.04 | 0 |
| 1724776200 | 2529.2399 | 5.99 | 0.24 | 2523.71 | 2535.77 | 2523.71 | 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
