Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -32.35 | -1.07321410207 | 3014.31 | 3042.71 | 2962.54 | 0 | 0 | IX |
| 4 | -155.08 | -4.94351363068 | 3137.04 | 3137.04 | 2962.54 | 0 | 0 | IX |
| 12 | -131.29 | -4.21713643299 | 3113.25 | 3241.32 | 2962.54 | 0 | 0 | IX |
| 26 | -165.99 | -5.27295541543 | 3147.95 | 3241.32 | 2872.99 | 0 | 0 | IX |
| 52 | 236.68 | 8.62134281385 | 2745.28 | 3241.32 | 2730.04 | 0 | 0 | IX |
| 156 | 449.08 | 17.7300148448 | 2532.88 | 3241.32 | 1994.3 | 0 | 0 | IX |
| 260 | 625.86 | 26.5633886507 | 2356.1 | 3241.32 | 1994.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3003.35 | -21.45 | -0.71 | 3020.85 | 3024.87 | 2997.26 | 0 |
| 1732555800 | 3024.8 | 4.73 | 0.16 | 3025.27 | 3042.71 | 3013.79 | 0 |
| 1732296600 | 3020.07 | 23.24 | 0.78 | 3000 | 3022.03 | 2981.01 | 0 |
| 1732210200 | 2996.83 | 1.19 | 0.04 | 2996.5 | 2999.86 | 2969.94 | 0 |
| 1732123800 | 2995.64 | -14.01 | -0.47 | 3014.31 | 3027.57 | 2989.84 | 0 |
| 1732037400 | 3009.65 | -23.02 | -0.76 | 3032.2399 | 3041.6 | 2970.84 | 0 |
| 1731951000 | 3032.67 | -0.84 | -0.03 | 3037.67 | 3039.9899 | 3016.04 | 0 |
| 1731691800 | 3033.51 | -10.87 | -0.36 | 3042.4 | 3055.09 | 3027.25 | 0 |
| 1731605400 | 3044.38 | 44.45 | 1.48 | 2995.14 | 3047.12 | 2995.14 | 0 |
| 1731519000 | 2999.93 | 0 | 0.00 | 2999.93 | 2999.93 | 2999.93 | 0 |
| 1731432600 | 2999.93 | -66.12 | -2.16 | 3057.48 | 3057.48 | 2997.39 | 0 |
| 1731346200 | 3066.05 | 37.54 | 1.24 | 3031.3 | 3077.44 | 3031.3 | 0 |
| 1731087000 | 3028.51 | -20.01 | -0.66 | 3049.35 | 3053.1 | 3021.81 | 0 |
| 1731000600 | 3048.52 | 9.93 | 0.33 | 3042.34 | 3064.04 | 3042.34 | 0 |
| 1730914200 | 3038.59 | -56.57 | -1.83 | 3095.96 | 3126.68 | 3027.88 | 0 |
| 1730827800 | 3095.16 | 4.41 | 0.14 | 3091.38 | 3099.4899 | 3082.93 | 0 |
| 1730741400 | 3090.75 | -8.95 | -0.29 | 3099.31 | 3111.2399 | 3090.75 | 0 |
| 1730482200 | 3099.7 | 34.52 | 1.13 | 3064.7399 | 3107.26 | 3063.75 | 0 |
| 1730395800 | 3065.18 | -31.21 | -1.01 | 3095.29 | 3095.29 | 3049.8 | 0 |
| 1730309400 | 3096.39 | -40.73 | -1.30 | 3137.04 | 3137.04 | 3085.93 | 0 |
| 1730223000 | 3137.12 | -18.67 | -0.59 | 3157.43 | 3173.12 | 3135.13 | 0 |
| 1730136600 | 3155.79 | 24.51 | 0.78 | 3133.66 | 3159.98 | 3131.32 | 0 |
| 1729873800 | 3131.28 | -3.9 | -0.12 | 3134.88 | 3141.23 | 3121.48 | 0 |
| 1729787400 | 3135.18 | -1.66 | -0.05 | 3137.02 | 3159.52 | 3135.1 | 0 |
| 1729701000 | 3136.84 | -14.78 | -0.47 | 3149.7199 | 3157.33 | 3132.54 | 0 |
| 1729614600 | 3151.62 | -15.4 | -0.49 | 3166.09 | 3166.18 | 3127.81 | 0 |
| 1729528200 | 3167.02 | -30.36 | -0.95 | 3196.61 | 3196.61 | 3165.58 | 0 |
| 1729269000 | 3197.38 | 12.5 | 0.39 | 3184 | 3199.02 | 3178.3 | 0 |
| 1729182600 | 3184.88 | 20.24 | 0.64 | 3167.33 | 3201.71 | 3167.33 | 0 |
| 1729096200 | 3164.64 | -8.82 | -0.28 | 3168.8 | 3173.9 | 3155.21 | 0 |
| 1729009800 | 3173.46 | -15.49 | -0.49 | 3191.02 | 3199.98 | 3173.46 | 0 |
| 1728923400 | 3188.95 | 20.82 | 0.66 | 3169.38 | 3189.5 | 3166.8 | 0 |
| 1728664200 | 3168.13 | 11.98 | 0.38 | 3152.64 | 3170.33 | 3147.54 | 0 |
| 1728577800 | 3156.15 | 0 | 0.00 | 3156.15 | 3156.15 | 3156.15 | 0 |
| 1728491400 | 3156.15 | 14.76 | 0.47 | 3141.8 | 3157.28 | 3135.36 | 0 |
| 1728405000 | 3141.39 | -14.67 | -0.46 | 3152.02 | 3152.02 | 3123.83 | 0 |
| 1728318600 | 3156.06 | 8.53 | 0.27 | 3148.43 | 3164.19 | 3137.41 | 0 |
| 1728059400 | 3147.53 | 16.66 | 0.53 | 3131.4 | 3156.7199 | 3126.5 | 0 |
| 1727973000 | 3130.87 | -30.2 | -0.96 | 3159.09 | 3159.09 | 3123.57 | 0 |
| 1727886600 | 3161.07 | -1.92 | -0.06 | 3163.42 | 3171.23 | 3143.76 | 0 |
| 1727800200 | 3162.9899 | -31.26 | -0.98 | 3196.11 | 3198.04 | 3151.73 | 0 |
| 1727713800 | 3194.25 | -43.93 | -1.36 | 3236.1 | 3236.1 | 3194.25 | 0 |
| 1727454600 | 3238.18 | 29.31 | 0.91 | 3212.34 | 3241.32 | 3210.11 | 0 |
| 1727368200 | 3208.87 | 53.1 | 1.68 | 3163.65 | 3212.68 | 3163.65 | 0 |
| 1727281800 | 3155.77 | -8.32 | -0.26 | 3162.83 | 3166.77 | 3146.66 | 0 |
| 1727195400 | 3164.09 | 21.67 | 0.69 | 3144.06 | 3174.57 | 3144.06 | 0 |
| 1727109000 | 3142.42 | -22.93 | -0.72 | 3141.42 | 3147.51 | 3125.92 | 0 |
| 1726849800 | 3165.35 | -1.87 | -0.06 | 3165.35 | 3165.89 | 3139.6 | 0 |
| 1726763400 | 3167.2199 | 24.99 | 0.80 | 3151.01 | 3170.69 | 3147.21 | 0 |
| 1726677000 | 3142.23 | -15.32 | -0.49 | 3157.2 | 3161.2399 | 3140.1 | 0 |
| 1726590600 | 3157.55 | 20.57 | 0.66 | 3137.53 | 3172.56 | 3137.53 | 0 |
| 1726504200 | 3136.98 | 2.13 | 0.07 | 3134.67 | 3143.64 | 3123.66 | 0 |
| 1726245000 | 3134.85 | 19.61 | 0.63 | 3115.01 | 3143.6 | 3115.01 | 0 |
| 1726158600 | 3115.2399 | 29.99 | 0.97 | 3088.42 | 3126.69 | 3088.42 | 0 |
| 1726072200 | 3085.25 | 6.34 | 0.21 | 3078.52 | 3104.69 | 3069.58 | 0 |
| 1725985800 | 3078.91 | -14.28 | -0.46 | 3093.34 | 3114.61 | 3073.05 | 0 |
| 1725899400 | 3093.19 | 25.54 | 0.83 | 3068.77 | 3098.89 | 3068.77 | 0 |
| 1725640200 | 3067.65 | -30.79 | -0.99 | 3094.73 | 3109.9 | 3062.29 | 0 |
| 1725553800 | 3098.44 | 2.42 | 0.08 | 3094.45 | 3112.84 | 3083.4699 | 0 |
| 1725467400 | 3096.02 | -19.41 | -0.62 | 3113.25 | 3113.25 | 3085.86 | 0 |
| 1725381000 | 3115.43 | -30.78 | -0.98 | 3146.71 | 3155.64 | 3109.83 | 0 |
| 1725294600 | 3146.21 | 3.87 | 0.12 | 3142.35 | 3148.62 | 3124.25 | 0 |
| 1725035400 | 3142.34 | 5.61 | 0.18 | 3137.13 | 3155.18 | 3137.13 | 0 |
| 1724949000 | 3136.73 | 26.07 | 0.84 | 3110.7 | 3138.63 | 3110.7 | 0 |
| 1724862600 | 3110.66 | 12 | 0.39 | 3099.66 | 3119.02 | 3099.66 | 0 |
| 1724776200 | 3098.66 | 9.18 | 0.30 | 3090.91 | 3105.78 | 3090.91 | 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
