We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 59.36 | 1.9731221933 | 3008.43 | 3082.98 | 2983.28 | 0 | 0 | IX |
| 4 | 156.48 | 5.37489995912 | 2911.31 | 3082.98 | 2906.68 | 0 | 0 | IX |
| 12 | 330.7 | 12.0821748645 | 2737.09 | 3082.98 | 2726.33 | 0 | 0 | IX |
| 26 | 325.5 | 11.8696417957 | 2742.29 | 3082.98 | 2696.84 | 0 | 0 | IX |
| 52 | 337.15 | 12.3469223332 | 2730.64 | 3082.98 | 2621.87 | 0 | 0 | IX |
| 156 | 467.08 | 17.959711002 | 2600.71 | 3082.98 | 2266.59 | 0 | 0 | IX |
| 260 | 467.08 | 17.959711002 | 2600.71 | 3082.98 | 2266.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3067.79 | -7.18 | -0.23 | 3079.64 | 3082.98 | 3062.84 | 0 |
| 1739467800 | 3074.9699 | 48.8 | 1.61 | 3031.96 | 3075.53 | 3031.96 | 0 |
| 1739381400 | 3026.17 | 0 | 0.00 | 3026.17 | 3026.17 | 3026.17 | 0 |
| 1739295000 | 3026.17 | 14.67 | 0.49 | 3011.03 | 3027.71 | 3010.77 | 0 |
| 1739208600 | 3011.5 | 23.13 | 0.77 | 2988.02 | 3014.58 | 2988.02 | 0 |
| 1738949400 | 2988.37 | -20.53 | -0.68 | 3008.43 | 3008.43 | 2983.28 | 0 |
| 1738863000 | 3008.9 | 33.67 | 1.13 | 2976.21 | 3011.5 | 2976.21 | 0 |
| 1738776600 | 2975.23 | 2.6 | 0.09 | 2971.59 | 2975.23 | 2955.12 | 0 |
| 1738690200 | 2972.63 | 2.83 | 0.10 | 2970.2 | 2977.44 | 2948.62 | 0 |
| 1738603800 | 2969.8 | -34.56 | -1.15 | 2993.52 | 2993.52 | 2945.54 | 0 |
| 1738344600 | 3004.36 | 5.06 | 0.17 | 3000.8 | 3018.01 | 2999.73 | 0 |
| 1738258200 | 2999.3 | 33.28 | 1.12 | 2967.71 | 3001.7199 | 2967.71 | 0 |
| 1738171800 | 2966.02 | 20.22 | 0.69 | 2945.76 | 2976.8 | 2938.91 | 0 |
| 1738085400 | 2945.8 | 6.78 | 0.23 | 2938.88 | 2959.96 | 2937.9 | 0 |
| 1737999000 | 2939.02 | -30.37 | -1.02 | 2967.9699 | 2970.01 | 2906.68 | 0 |
| 1737739800 | 2969.39 | -2.4 | -0.08 | 2973.9899 | 2991.53 | 2963.63 | 0 |
| 1737653400 | 2971.79 | 2.1 | 0.07 | 2970.15 | 2972.85 | 2956.12 | 0 |
| 1737567000 | 2969.69 | 32.03 | 1.09 | 2945.41 | 2982.85 | 2945.41 | 0 |
| 1737480600 | 2937.66 | 0 | 0.00 | 2937.66 | 2937.66 | 2937.66 | 0 |
| 1737394200 | 2937.66 | 4.91 | 0.17 | 2933.15 | 2945.4699 | 2924.44 | 0 |
| 1737135000 | 2932.75 | 24.23 | 0.83 | 2911.31 | 2939.28 | 2911.31 | 0 |
| 1737048600 | 2908.52 | 42.43 | 1.48 | 2870.06 | 2908.52 | 2870.06 | 0 |
| 1736962200 | 2866.09 | 26.19 | 0.92 | 2840.02 | 2877.17 | 2840.02 | 0 |
| 1736875800 | 2839.9 | 8.03 | 0.28 | 2834.36 | 2860.79 | 2834.36 | 0 |
| 1736789400 | 2831.87 | -21.25 | -0.74 | 2845.5 | 2845.5 | 2817.05 | 0 |
| 1736530200 | 2853.12 | -24.08 | -0.84 | 2878.36 | 2881.63 | 2849.17 | 0 |
| 1736443800 | 2877.2 | 17.18 | 0.60 | 2858.19 | 2879.23 | 2849.7199 | 0 |
| 1736357400 | 2860.02 | -11.52 | -0.40 | 2871.66 | 2881.07 | 2845.7399 | 0 |
| 1736271000 | 2871.54 | 10.32 | 0.36 | 2861.13 | 2882.04 | 2856.87 | 0 |
| 1736184600 | 2861.2199 | 55.62 | 1.98 | 2806.73 | 2861.2199 | 2806.73 | 0 |
| 1735925400 | 2805.6 | -29.69 | -1.05 | 2832.9899 | 2834.02 | 2801.43 | 0 |
| 1735839000 | 2835.29 | 18.2 | 0.65 | 2816.86 | 2835.29 | 2800.88 | 0 |
| 1735666200 | 2817.09 | 13.44 | 0.48 | 2802.15 | 2817.92 | 2798.06 | 0 |
| 1735579800 | 2803.65 | -19.83 | -0.70 | 2821.51 | 2822.26 | 2799.29 | 0 |
| 1735320600 | 2823.48 | 16.15 | 0.58 | 2805.84 | 2823.76 | 2799.6 | 0 |
| 1735061400 | 2807.33 | 5.31 | 0.19 | 2802.55 | 2812.2399 | 2802.55 | 0 |
| 1734975000 | 2802.02 | -5.68 | -0.20 | 2806.37 | 2810.32 | 2789.85 | 0 |
| 1734715800 | 2807.7 | -4.14 | -0.15 | 2807.15 | 2814.11 | 2774.04 | 0 |
| 1734629400 | 2811.84 | -45.94 | -1.61 | 2847.51 | 2847.51 | 2805.96 | 0 |
| 1734543000 | 2857.78 | 6.32 | 0.22 | 2851.17 | 2865.2 | 2850.85 | 0 |
| 1734456600 | 2851.46 | 4.22 | 0.15 | 2846.19 | 2860.8 | 2834.14 | 0 |
| 1734370200 | 2847.2399 | -7.27 | -0.25 | 2857.14 | 2857.14 | 2838.77 | 0 |
| 1734111000 | 2854.51 | -9.52 | -0.33 | 2863.71 | 2870.19 | 2847.56 | 0 |
| 1734024600 | 2864.03 | 0.84 | 0.03 | 2863.06 | 2867.15 | 2853.23 | 0 |
| 1733938200 | 2863.19 | 10.79 | 0.38 | 2850.28 | 2867.12 | 2843.53 | 0 |
| 1733851800 | 2852.4 | -15.33 | -0.53 | 2867.95 | 2867.95 | 2851.55 | 0 |
| 1733765400 | 2867.73 | -4.04 | -0.14 | 2871.41 | 2884.37 | 2861.31 | 0 |
| 1733506200 | 2871.77 | 14.35 | 0.50 | 2857.07 | 2877.6 | 2854.21 | 0 |
| 1733419800 | 2857.42 | 6.08 | 0.21 | 2850.94 | 2862.35 | 2846.5 | 0 |
| 1733333400 | 2851.34 | 20.65 | 0.73 | 2831.03 | 2857.7 | 2831.03 | 0 |
| 1733247000 | 2830.69 | 15.15 | 0.54 | 2817.56 | 2839.76 | 2817.56 | 0 |
| 1733160600 | 2815.54 | 26.78 | 0.96 | 2785.7199 | 2815.54 | 2772.62 | 0 |
| 1732901400 | 2788.76 | 19.98 | 0.72 | 2767.85 | 2791.26 | 2760.91 | 0 |
| 1732815000 | 2768.78 | 15.78 | 0.57 | 2752.95 | 2780.43 | 2752.95 | 0 |
| 1732728600 | 2753 | -10.21 | -0.37 | 2762.88 | 2762.88 | 2739.37 | 0 |
| 1732642200 | 2763.21 | -15.2 | -0.55 | 2776.12 | 2777.94 | 2755.91 | 0 |
| 1732555800 | 2778.41 | 8.74 | 0.32 | 2771.23 | 2793.64 | 2771.23 | 0 |
| 1732296600 | 2769.67 | 37.91 | 1.39 | 2737.09 | 2773.63 | 2726.33 | 0 |
| 1732210200 | 2731.76 | 12.78 | 0.47 | 2718.35 | 2732.86 | 2696.84 | 0 |
| 1732123800 | 2718.98 | -9.15 | -0.34 | 2731.18 | 2748.08 | 2713.55 | 0 |
| 1732037400 | 2728.13 | -16.74 | -0.61 | 2744.9 | 2751.32 | 2696.98 | 0 |
| 1731951000 | 2744.87 | -5.13 | -0.19 | 2747.85 | 2752.73 | 2727.71 | 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
