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 | 7.72 | 0.338302702039 | 2281.98 | 2326.02 | 2268.21 | 0 | 0 | IX |
| 4 | -81.3 | -3.42893293969 | 2371 | 2371 | 2261.43 | 0 | 0 | IX |
| 12 | -102.39 | -4.28035734441 | 2392.09 | 2468.72 | 2261.43 | 0 | 0 | IX |
| 26 | -54.2 | -2.31238534067 | 2343.9 | 2468.72 | 2261.43 | 0 | 0 | IX |
| 52 | -54.2 | -2.31238534067 | 2343.9 | 2468.72 | 2261.43 | 0 | 0 | IX |
| 156 | -54.2 | -2.31238534067 | 2343.9 | 2468.72 | 2261.43 | 0 | 0 | IX |
| 260 | -54.2 | -2.31238534067 | 2343.9 | 2468.72 | 2261.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2310.75 | -8.64 | -0.37 | 2317.4899 | 2320.33 | 2302.45 | 0 |
| 1732555800 | 2319.39 | 9.3 | 0.40 | 2310.63 | 2326.02 | 2307.54 | 0 |
| 1732296600 | 2310.09 | 17.95 | 0.78 | 2293.78 | 2313.35 | 2289.54 | 0 |
| 1732210200 | 2292.14 | 12.85 | 0.56 | 2280.11 | 2292.4699 | 2268.21 | 0 |
| 1732123800 | 2279.29 | -4.04 | -0.18 | 2281.98 | 2291.28 | 2277.05 | 0 |
| 1732037400 | 2283.33 | -14.43 | -0.63 | 2302.55 | 2305.03 | 2261.43 | 0 |
| 1731951000 | 2297.76 | -4.44 | -0.19 | 2300.88 | 2306.38 | 2292.08 | 0 |
| 1731691800 | 2302.2 | -16.31 | -0.70 | 2315.16 | 2322.71 | 2299.67 | 0 |
| 1731605400 | 2318.51 | 22.23 | 0.97 | 2300.8 | 2329.14 | 2299.41 | 0 |
| 1731519000 | 2296.28 | 0 | 0.00 | 2296.28 | 2296.28 | 2296.28 | 0 |
| 1731432600 | 2296.28 | -43.2 | -1.85 | 2340.37 | 2340.37 | 2291.07 | 0 |
| 1731346200 | 2339.48 | 15.16 | 0.65 | 2323.69 | 2345.2399 | 2323.69 | 0 |
| 1731087000 | 2324.32 | -21.85 | -0.93 | 2341.98 | 2343.86 | 2316.23 | 0 |
| 1731000600 | 2346.17 | 19.74 | 0.85 | 2332.63 | 2351.28 | 2330.13 | 0 |
| 1730914200 | 2326.43 | 7.26 | 0.31 | 2337.05 | 2368.91 | 2319.39 | 0 |
| 1730827800 | 2319.17 | 6.83 | 0.30 | 2315.65 | 2321.53 | 2309.32 | 0 |
| 1730741400 | 2312.34 | -15.08 | -0.65 | 2322.48 | 2329.85 | 2311.2399 | 0 |
| 1730482200 | 2327.42 | 7.49 | 0.32 | 2310.44 | 2333.62 | 2309.07 | 0 |
| 1730395800 | 2319.93 | -24.17 | -1.03 | 2339.41 | 2339.41 | 2305.68 | 0 |
| 1730309400 | 2344.1 | -30.19 | -1.27 | 2371 | 2371 | 2338.41 | 0 |
| 1730223000 | 2374.29 | -9.21 | -0.39 | 2383.33 | 2396.01 | 2374.09 | 0 |
| 1730136600 | 2383.5 | 18.88 | 0.80 | 2368.9699 | 2388.87 | 2368.53 | 0 |
| 1729873800 | 2364.62 | -8.33 | -0.35 | 2370.05 | 2370.05 | 2356.59 | 0 |
| 1729787400 | 2372.95 | -2.34 | -0.10 | 2379.48 | 2390.6 | 2372.45 | 0 |
| 1729701000 | 2375.29 | -12.06 | -0.51 | 2389.6 | 2391.86 | 2373.93 | 0 |
| 1729614600 | 2387.35 | -9.87 | -0.41 | 2396.41 | 2397.9899 | 2382.27 | 0 |
| 1729528200 | 2397.2199 | -20.72 | -0.86 | 2415.57 | 2419.91 | 2393.86 | 0 |
| 1729269000 | 2417.94 | 10.21 | 0.42 | 2405.9899 | 2422.63 | 2405.9899 | 0 |
| 1729182600 | 2407.73 | 35.36 | 1.49 | 2376.57 | 2414.7199 | 2373.59 | 0 |
| 1729096200 | 2372.37 | -16.15 | -0.68 | 2379.66 | 2379.66 | 2351.71 | 0 |
| 1729009800 | 2388.52 | -4.92 | -0.21 | 2397.54 | 2399.69 | 2381.59 | 0 |
| 1728923400 | 2393.44 | 0.86 | 0.04 | 2393.31 | 2396.23 | 2378.78 | 0 |
| 1728664200 | 2392.58 | 2.49 | 0.10 | 2385.55 | 2396.23 | 2378.35 | 0 |
| 1728577800 | 2390.09 | 1.72 | 0.07 | 2390.8 | 2396.98 | 2383.94 | 0 |
| 1728491400 | 2388.37 | 13.73 | 0.58 | 2374.7399 | 2390.35 | 2369.69 | 0 |
| 1728405000 | 2374.64 | -25.95 | -1.08 | 2388.51 | 2388.51 | 2361.17 | 0 |
| 1728318600 | 2400.59 | 13.74 | 0.58 | 2391.66 | 2406.8 | 2391.13 | 0 |
| 1728059400 | 2386.85 | 8.87 | 0.37 | 2375.13 | 2393.86 | 2369.36 | 0 |
| 1727973000 | 2377.98 | -21.14 | -0.88 | 2399.2199 | 2399.2199 | 2371.61 | 0 |
| 1727886600 | 2399.12 | -1.73 | -0.07 | 2398.23 | 2407.27 | 2386.14 | 0 |
| 1727800200 | 2400.85 | -13.53 | -0.56 | 2419.83 | 2423.56 | 2392.77 | 0 |
| 1727713800 | 2414.38 | -50.34 | -2.04 | 2446.12 | 2446.12 | 2412.32 | 0 |
| 1727454600 | 2464.7199 | 23.48 | 0.96 | 2450.44 | 2468.7199 | 2449.2 | 0 |
| 1727368200 | 2441.2399 | 77.12 | 3.26 | 2370.75 | 2443.53 | 2370.75 | 0 |
| 1727281800 | 2364.12 | -5.65 | -0.24 | 2368.86 | 2373.29 | 2360.86 | 0 |
| 1727195400 | 2369.77 | 23.03 | 0.98 | 2346.89 | 2377.34 | 2346.89 | 0 |
| 1727109000 | 2346.7399 | 3.95 | 0.17 | 2345.57 | 2348.2199 | 2339.06 | 0 |
| 1726849800 | 2342.79 | -26.83 | -1.13 | 2366.7399 | 2366.7399 | 2341.52 | 0 |
| 1726763400 | 2369.62 | 42.34 | 1.82 | 2333.94 | 2371.96 | 2333.94 | 0 |
| 1726677000 | 2327.28 | -9.63 | -0.41 | 2338.35 | 2338.54 | 2325.42 | 0 |
| 1726590600 | 2336.91 | 15.28 | 0.66 | 2322.67 | 2341.86 | 2322.67 | 0 |
| 1726504200 | 2321.63 | 2.59 | 0.11 | 2317.2199 | 2325.2 | 2312.61 | 0 |
| 1726245000 | 2319.04 | 4.5 | 0.19 | 2313.57 | 2329.67 | 2313.57 | 0 |
| 1726158600 | 2314.54 | 18.56 | 0.81 | 2309.42 | 2327.46 | 2307.4 | 0 |
| 1726072200 | 2295.98 | -2.16 | -0.09 | 2302.86 | 2311.81 | 2284.07 | 0 |
| 1725985800 | 2298.14 | -27.42 | -1.18 | 2322.01 | 2332.39 | 2296.46 | 0 |
| 1725899400 | 2325.56 | 15.34 | 0.66 | 2307.13 | 2333.57 | 2307.13 | 0 |
| 1725640200 | 2310.2199 | -33.94 | -1.45 | 2344.81 | 2353.18 | 2310.19 | 0 |
| 1725553800 | 2344.16 | -23.6 | -1.00 | 2364.55 | 2364.55 | 2343.48 | 0 |
| 1725467400 | 2367.76 | -34.81 | -1.45 | 2392.09 | 2392.09 | 2365.11 | 0 |
| 1725381000 | 2402.57 | -19.31 | -0.80 | 2422.34 | 2428.67 | 2399.12 | 0 |
| 1725294600 | 2421.88 | 6.25 | 0.26 | 2421.14 | 2422.2399 | 2405.2199 | 0 |
| 1725035400 | 2415.63 | -0.63 | -0.03 | 2411.2399 | 2422.62 | 2411.21 | 0 |
| 1724949000 | 2416.26 | 26.13 | 1.09 | 2389.87 | 2417.12 | 2389.87 | 0 |
| 1724862600 | 2390.13 | 6.68 | 0.28 | 2388.95 | 2401.66 | 2388.95 | 0 |
| 1724776200 | 2383.45 | -4.78 | -0.20 | 2390.23 | 2394.52 | 2383.3 | 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
