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 | -10.46 | -0.289696123722 | 3610.68 | 3646.67 | 3569.69 | 0 | 0 | IX |
| 4 | 6.58 | 0.183101256665 | 3593.64 | 3696.5 | 3553.87 | 0 | 0 | IX |
| 12 | 44.38 | 1.24808765299 | 3555.84 | 3707.53 | 3519.75 | 0 | 0 | IX |
| 26 | 113.4 | 3.25224703311 | 3486.82 | 3707.53 | 3270.2 | 0 | 0 | IX |
| 52 | 743.17 | 26.0117953833 | 2857.05 | 3707.53 | 2856.22 | 0 | 0 | IX |
| 156 | 1024.74 | 39.7883113051 | 2575.48 | 3707.53 | 2216.85 | 0 | 0 | IX |
| 260 | 1024.74 | 39.7883113051 | 2575.48 | 3707.53 | 2216.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 3600.22 | 17.64 | 0.49 | 3580.07 | 3603.22 | 3569.69 | 0 |
| 1732815000 | 3582.58 | 0.34 | 0.01 | 3584.85 | 3602.08 | 3579.59 | 0 |
| 1732728600 | 3582.24 | -10.13 | -0.28 | 3592.26 | 3592.26 | 3549.02 | 0 |
| 1732642200 | 3592.37 | -27.88 | -0.77 | 3618.83 | 3618.83 | 3590.54 | 0 |
| 1732555800 | 3620.25 | 0.91 | 0.03 | 3627.18 | 3646.67 | 3604.73 | 0 |
| 1732296600 | 3619.34 | 10.31 | 0.29 | 3610.68 | 3635.59 | 3571.35 | 0 |
| 1732210200 | 3609.03 | 11.05 | 0.31 | 3597.91 | 3611.83 | 3574.44 | 0 |
| 1732123800 | 3597.98 | -8.7 | -0.24 | 3612.29 | 3630.57 | 3589.03 | 0 |
| 1732037400 | 3606.68 | -42.62 | -1.17 | 3649.57 | 3656.74 | 3560.76 | 0 |
| 1731951000 | 3649.3 | 17.14 | 0.47 | 3641.51 | 3650.87 | 3620.92 | 0 |
| 1731691800 | 3632.16 | 0.11 | 0.00 | 3632.18 | 3649.64 | 3612.75 | 0 |
| 1731605400 | 3632.05 | 52.92 | 1.48 | 3575.92 | 3632.4 | 3575.92 | 0 |
| 1731519000 | 3579.13 | 0 | 0.00 | 3579.13 | 3579.13 | 3579.13 | 0 |
| 1731432600 | 3579.13 | -69.32 | -1.90 | 3644.79 | 3644.79 | 3578.64 | 0 |
| 1731346200 | 3648.45 | 39.72 | 1.10 | 3609.64 | 3655.65 | 3609.64 | 0 |
| 1731087000 | 3608.73 | -14.82 | -0.41 | 3624.26 | 3633.97 | 3596.12 | 0 |
| 1731000600 | 3623.55 | 20.2 | 0.56 | 3611.05 | 3647.54 | 3611.05 | 0 |
| 1730914200 | 3603.35 | -49.56 | -1.36 | 3656.74 | 3696.5 | 3595.81 | 0 |
| 1730827800 | 3652.91 | 18.73 | 0.52 | 3636.27 | 3653.93 | 3631.78 | 0 |
| 1730741400 | 3634.18 | -1.45 | -0.04 | 3634.65 | 3651.16 | 3632.03 | 0 |
| 1730482200 | 3635.63 | 43 | 1.20 | 3593.64 | 3643.78 | 3593.64 | 0 |
| 1730395800 | 3592.63 | -2.55 | -0.07 | 3594.05 | 3602.63 | 3566.69 | 0 |
| 1730309400 | 3595.18 | -29.34 | -0.81 | 3625.65 | 3625.65 | 3577.58 | 0 |
| 1730223000 | 3624.52 | -15.09 | -0.41 | 3640.42 | 3661.6 | 3620.35 | 0 |
| 1730136600 | 3639.61 | 31.44 | 0.87 | 3611.92 | 3643.73 | 3608.73 | 0 |
| 1729873800 | 3608.17 | -9.96 | -0.28 | 3615.27 | 3628.47 | 3603.1 | 0 |
| 1729787400 | 3618.13 | -14.31 | -0.39 | 3632.66 | 3647.97 | 3618.13 | 0 |
| 1729701000 | 3632.44 | -17.64 | -0.48 | 3648.44 | 3652.4 | 3628.01 | 0 |
| 1729614600 | 3650.08 | -21.47 | -0.58 | 3670.48 | 3670.48 | 3624.54 | 0 |
| 1729528200 | 3671.55 | -35.98 | -0.97 | 3706.02 | 3707.7 | 3671.55 | 0 |
| 1729269000 | 3707.53 | 16.36 | 0.44 | 3688.72 | 3707.53 | 3672.44 | 0 |
| 1729182600 | 3691.17 | 26.25 | 0.72 | 3669.08 | 3701.82 | 3669.08 | 0 |
| 1729096200 | 3664.92 | 0 | 0.00 | 3664.92 | 3664.92 | 3664.92 | 0 |
| 1729009800 | 3664.92 | 9.14 | 0.25 | 3656.69 | 3674.19 | 3649.58 | 0 |
| 1728923400 | 3655.78 | 20.46 | 0.56 | 3635.47 | 3655.78 | 3629.71 | 0 |
| 1728664200 | 3635.32 | 37.66 | 1.05 | 3610.18 | 3637.63 | 3606.51 | 0 |
| 1728577800 | 3597.66 | 0 | 0.00 | 3597.66 | 3597.66 | 3597.66 | 0 |
| 1728491400 | 3597.66 | 12.87 | 0.36 | 3585.13 | 3597.75 | 3568.96 | 0 |
| 1728405000 | 3584.79 | 0.61 | 0.02 | 3583.61 | 3591.43 | 3557.68 | 0 |
| 1728318600 | 3584.18 | 17.53 | 0.49 | 3566.95 | 3594.16 | 3560.43 | 0 |
| 1728059400 | 3566.65 | 34.13 | 0.97 | 3532.2 | 3574.47 | 3530.39 | 0 |
| 1727973000 | 3532.52 | -33.57 | -0.94 | 3565.5 | 3567.7 | 3524.26 | 0 |
| 1727886600 | 3566.09 | -8.48 | -0.24 | 3572.5 | 3582.24 | 3548.66 | 0 |
| 1727800200 | 3574.57 | -54.55 | -1.50 | 3631.22 | 3636.76 | 3563.23 | 0 |
| 1727713800 | 3629.12 | -35.83 | -0.98 | 3662.93 | 3662.93 | 3621.21 | 0 |
| 1727454600 | 3664.95 | 7.85 | 0.21 | 3656.92 | 3668.92 | 3641.48 | 0 |
| 1727368200 | 3657.1 | 59.26 | 1.65 | 3600.16 | 3657.46 | 3600.16 | 0 |
| 1727281800 | 3597.84 | 2.02 | 0.06 | 3596.45 | 3609.08 | 3577.69 | 0 |
| 1727195400 | 3595.82 | 9.35 | 0.26 | 3588.56 | 3609.79 | 3588.24 | 0 |
| 1727109000 | 3586.47 | -35.53 | -0.98 | 3596 | 3599.8 | 3571.66 | 0 |
| 1726849800 | 3622 | 0.36 | 0.01 | 3622 | 3629.56 | 3596.68 | 0 |
| 1726763400 | 3621.64 | 30.43 | 0.85 | 3600.77 | 3628.57 | 3600.77 | 0 |
| 1726677000 | 3591.21 | -8.35 | -0.23 | 3599.34 | 3604.72 | 3588.86 | 0 |
| 1726590600 | 3599.56 | 8.97 | 0.25 | 3592.02 | 3617.18 | 3592.02 | 0 |
| 1726504200 | 3590.59 | 5.96 | 0.17 | 3582.52 | 3592.67 | 3570.25 | 0 |
| 1726245000 | 3584.63 | 21.57 | 0.61 | 3561.65 | 3596.75 | 3561.65 | 0 |
| 1726158600 | 3563.06 | 26.78 | 0.76 | 3539.59 | 3581.61 | 3538.3 | 0 |
| 1726072200 | 3536.28 | -3.44 | -0.10 | 3541.67 | 3562.56 | 3519.75 | 0 |
| 1725985800 | 3539.72 | -27.61 | -0.77 | 3566.73 | 3581.07 | 3531.46 | 0 |
| 1725899400 | 3567.33 | 41.02 | 1.16 | 3527.9 | 3574.32 | 3527.9 | 0 |
| 1725640200 | 3526.31 | -33.54 | -0.94 | 3555.84 | 3573.49 | 3521.45 | 0 |
| 1725553800 | 3559.85 | 14.78 | 0.42 | 3543.12 | 3580.86 | 3535.5 | 0 |
| 1725467400 | 3545.07 | -6.24 | -0.18 | 3549.63 | 3554.73 | 3510.86 | 0 |
| 1725381000 | 3551.31 | -39.19 | -1.09 | 3590.86 | 3600.91 | 3540.63 | 0 |
| 1725294600 | 3590.5 | 5.84 | 0.16 | 3584.88 | 3598.39 | 3567.38 | 0 |
| 1725035400 | 3584.66 | 21.44 | 0.60 | 3563.88 | 3589.69 | 3563.88 | 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
