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 | 48.92 | 1.86071986885 | 2629.09 | 2701.37 | 2628.84 | 0 | 0 | IX |
| 4 | 38.63 | 1.46360130031 | 2639.38 | 2701.37 | 2575.42 | 0 | 0 | IX |
| 12 | 72.38 | 2.77783108116 | 2605.63 | 2707.54 | 2550.78 | 0 | 0 | IX |
| 26 | 112.79 | 4.39689383367 | 2565.22 | 2707.54 | 2458.59 | 0 | 0 | IX |
| 52 | 343.15 | 14.6968126569 | 2334.86 | 2707.54 | 2319.2 | 0 | 0 | IX |
| 156 | 254.38 | 10.4958265082 | 2423.63 | 2707.54 | 2000.69 | 0 | 0 | IX |
| 260 | 381.44 | 16.6091170746 | 2296.57 | 2707.54 | 2000.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 2685.5 | -11.28 | -0.42 | 2700.07 | 2700.07 | 2677.41 | 0 |
| 1732555800 | 2696.78 | 13.94 | 0.52 | 2679.09 | 2701.37 | 2676.84 | 0 |
| 1732296600 | 2682.84 | 27.36 | 1.03 | 2652.86 | 2684.6 | 2652.86 | 0 |
| 1732210200 | 2655.48 | 23.23 | 0.88 | 2637.56 | 2655.83 | 2629.42 | 0 |
| 1732123800 | 2632.25 | 5.84 | 0.22 | 2629.09 | 2638.82 | 2628.84 | 0 |
| 1732037400 | 2626.41 | -17.69 | -0.67 | 2643.78 | 2645.57 | 2607.28 | 0 |
| 1731951000 | 2644.1 | 5.95 | 0.23 | 2637.9899 | 2646.77 | 2628.45 | 0 |
| 1731691800 | 2638.15 | -21.29 | -0.80 | 2656.8 | 2659.33 | 2633.45 | 0 |
| 1731605400 | 2659.44 | 12.42 | 0.47 | 2650.78 | 2667.69 | 2649.33 | 0 |
| 1731519000 | 2647.02 | 8.79 | 0.33 | 2639.34 | 2648.03 | 2631.45 | 0 |
| 1731432600 | 2638.23 | -38.7 | -1.45 | 2675.96 | 2675.96 | 2636.19 | 0 |
| 1731346200 | 2676.93 | 23.82 | 0.90 | 2653.46 | 2685.43 | 2653.46 | 0 |
| 1731087000 | 2653.11 | 5 | 0.19 | 2648.42 | 2655.62 | 2631.21 | 0 |
| 1731000600 | 2648.11 | 23.2 | 0.88 | 2630.93 | 2652.83 | 2630.93 | 0 |
| 1730914200 | 2624.91 | 23.55 | 0.91 | 2627.54 | 2648.66 | 2619.5 | 0 |
| 1730827800 | 2601.36 | 9.63 | 0.37 | 2593.12 | 2602.82 | 2585.7 | 0 |
| 1730741400 | 2591.73 | -11.66 | -0.45 | 2594.43 | 2603.45 | 2589 | 0 |
| 1730482200 | 2603.39 | 18.85 | 0.73 | 2577.17 | 2608.7199 | 2575.42 | 0 |
| 1730395800 | 2584.54 | -26.32 | -1.01 | 2607.15 | 2607.15 | 2575.79 | 0 |
| 1730309400 | 2610.86 | -33.72 | -1.28 | 2639.38 | 2639.38 | 2608.87 | 0 |
| 1730223000 | 2644.58 | -14.52 | -0.55 | 2659.01 | 2666.85 | 2643.15 | 0 |
| 1730136600 | 2659.1 | -3 | -0.11 | 2654.2199 | 2662.62 | 2645.58 | 0 |
| 1729873800 | 2662.1 | 3.86 | 0.15 | 2657.55 | 2667.52 | 2654.58 | 0 |
| 1729787400 | 2658.2399 | -0.25 | -0.01 | 2656.67 | 2671.4 | 2655.71 | 0 |
| 1729701000 | 2658.4899 | -6.26 | -0.23 | 2667.1 | 2668.98 | 2654.34 | 0 |
| 1729614600 | 2664.75 | -9.08 | -0.34 | 2672.63 | 2672.98 | 2659.5 | 0 |
| 1729528200 | 2673.83 | -16.48 | -0.61 | 2697.03 | 2697.44 | 2670.54 | 0 |
| 1729269000 | 2690.31 | -4.45 | -0.17 | 2690.07 | 2698.64 | 2681.94 | 0 |
| 1729182600 | 2694.76 | 13.21 | 0.49 | 2685.93 | 2707.41 | 2683.13 | 0 |
| 1729096200 | 2681.55 | -8.56 | -0.32 | 2684 | 2684 | 2666.44 | 0 |
| 1729009800 | 2690.11 | -9.9 | -0.37 | 2703.4699 | 2707.54 | 2688.68 | 0 |
| 1728923400 | 2700.01 | 20.27 | 0.76 | 2685.9699 | 2700.39 | 2676.87 | 0 |
| 1728664200 | 2679.7399 | 8.85 | 0.33 | 2666.5 | 2682.87 | 2663.94 | 0 |
| 1728577800 | 2670.89 | -2.65 | -0.10 | 2676.31 | 2676.8 | 2663.94 | 0 |
| 1728491400 | 2673.54 | 24.62 | 0.93 | 2655.96 | 2674.93 | 2655.96 | 0 |
| 1728405000 | 2648.92 | -8.13 | -0.31 | 2656 | 2656 | 2634.37 | 0 |
| 1728318600 | 2657.05 | 7.25 | 0.27 | 2652.66 | 2663.42 | 2652.66 | 0 |
| 1728059400 | 2649.8 | 9.66 | 0.37 | 2636.29 | 2652.29 | 2630.17 | 0 |
| 1727973000 | 2640.14 | -20.75 | -0.78 | 2659.95 | 2659.95 | 2634.42 | 0 |
| 1727886600 | 2660.89 | -1.9 | -0.07 | 2663.29 | 2666.37 | 2649.11 | 0 |
| 1727800200 | 2662.79 | -13.08 | -0.49 | 2679.92 | 2688.76 | 2655.78 | 0 |
| 1727713800 | 2675.87 | -14.31 | -0.53 | 2686.7 | 2690.11 | 2670.14 | 0 |
| 1727454600 | 2690.18 | 21.01 | 0.79 | 2675.63 | 2695 | 2675.63 | 0 |
| 1727368200 | 2669.17 | 43.96 | 1.67 | 2622.63 | 2675.85 | 2622.63 | 0 |
| 1727281800 | 2625.21 | 4.04 | 0.15 | 2615.4899 | 2626.02 | 2610.11 | 0 |
| 1727195400 | 2621.17 | 5.17 | 0.20 | 2615.59 | 2630.2399 | 2615.39 | 0 |
| 1727109000 | 2616 | 25.84 | 1.00 | 2596.98 | 2616.11 | 2594.88 | 0 |
| 1726849800 | 2590.16 | -24.57 | -0.94 | 2609.25 | 2609.25 | 2588.61 | 0 |
| 1726763400 | 2614.73 | 15.47 | 0.60 | 2589.61 | 2620.86 | 2589.61 | 0 |
| 1726677000 | 2599.26 | -13.45 | -0.51 | 2610.55 | 2610.55 | 2597.21 | 0 |
| 1726590600 | 2612.71 | 15.31 | 0.59 | 2602.61 | 2618.93 | 2602.61 | 0 |
| 1726504200 | 2597.4 | 0.78 | 0.03 | 2592.18 | 2599.98 | 2587.53 | 0 |
| 1726245000 | 2596.62 | 19.37 | 0.75 | 2583.66 | 2602.11 | 2583.66 | 0 |
| 1726158600 | 2577.25 | 13.19 | 0.51 | 2579.14 | 2592.2399 | 2570.53 | 0 |
| 1726072200 | 2564.06 | -7.02 | -0.27 | 2575.5 | 2586.17 | 2550.78 | 0 |
| 1725985800 | 2571.08 | -10.27 | -0.40 | 2578.43 | 2583.78 | 2569.73 | 0 |
| 1725899400 | 2581.35 | 24.44 | 0.96 | 2558.93 | 2581.43 | 2558.93 | 0 |
| 1725640200 | 2556.91 | -13.62 | -0.53 | 2572.18 | 2585.9 | 2554.6 | 0 |
| 1725553800 | 2570.53 | -21.44 | -0.83 | 2593.23 | 2594.9 | 2568.95 | 0 |
| 1725467400 | 2591.9699 | -21.79 | -0.83 | 2605.63 | 2605.63 | 2590.63 | 0 |
| 1725381000 | 2613.76 | -4.43 | -0.17 | 2618.37 | 2622.56 | 2603.53 | 0 |
| 1725294600 | 2618.19 | 12.8 | 0.49 | 2617.41 | 2618.65 | 2612.26 | 0 |
| 1725035400 | 2605.39 | 0.79 | 0.03 | 2599.98 | 2615.32 | 2599.98 | 0 |
| 1724949000 | 2604.6 | 20.6 | 0.80 | 2583.73 | 2605.44 | 2582.27 | 0 |
| 1724862600 | 2584 | 4.63 | 0.18 | 2584.48 | 2596.62 | 2583.7 | 0 |
| 1724776200 | 2579.37 | -5.13 | -0.20 | 2583.08 | 2588.51 | 2578.3 | 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
