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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 2410.25 | 27.5 | 1.15 | 2410.25 | 2410.25 | 2410.25 | 901 |
| 1732815000 | 2382.75 | -3.25 | -0.14 | 2378 | 2383 | 2378 | 64 |
| 1732728600 | 2386 | -28.25 | -1.17 | 2409 | 2409.25 | 2372 | 794 |
| 1732642200 | 2414.25 | -15.5 | -0.64 | 2414.5 | 2425.5 | 2400 | 2281 |
| 1732555800 | 2429.75 | 12.75 | 0.53 | 2436 | 2454 | 2424 | 1068 |
| 1732296600 | 2417 | 16.5 | 0.69 | 2413 | 2436 | 2393 | 7849 |
| 1732210200 | 2400.5 | 21.5 | 0.90 | 2395.5 | 2400.5 | 2395.5 | 185 |
| 1732123800 | 2379 | -19 | -0.79 | 2406 | 2411.75 | 2354 | 2784 |
| 1732037400 | 2398 | 17.5 | 0.74 | 2397 | 2405.75 | 2367.75 | 3181 |
| 1731951000 | 2380.5 | 8.25 | 0.35 | 2381.5 | 2396.25 | 2365.5 | 2613 |
| 1731691800 | 2372.25 | -5 | -0.21 | 2387 | 2403.25 | 2369.25 | 3101 |
| 1731605400 | 2377.25 | -50.25 | -2.07 | 2381.5 | 2401.75 | 2365.5 | 3799 |
| 1731519000 | 2427.5 | 3.75 | 0.15 | 2443 | 2452 | 2417.75 | 1239 |
| 1731432600 | 2423.75 | -17.25 | -0.71 | 2432 | 2452.5 | 2348.25 | 1045 |
| 1731346200 | 2441 | -27.75 | -1.12 | 2465 | 2477.5 | 2345.75 | 489 |
| 1731087000 | 2468.75 | -39.75 | -1.58 | 2476 | 2480.5 | 2465.75 | 82 |
| 1731000600 | 2508.5 | 30.75 | 1.24 | 2493 | 2524.5 | 2491.5 | 65 |
| 1730914200 | 2477.75 | -13 | -0.52 | 2477.75 | 2477.75 | 2477.75 | 316 |
| 1730827800 | 2490.75 | 0 | 0.00 | 2502 | 2510.5 | 2362.25 | 309 |
| 1730741400 | 2490.75 | 9 | 0.36 | 2487 | 2493.25 | 2483 | 422 |
| 1730482200 | 2481.75 | 13.25 | 0.54 | 2490 | 2501 | 2377.5 | 7466 |
| 1730395800 | 2468.5 | 9.25 | 0.38 | 2463 | 2480 | 2455.5 | 2621 |
| 1730309400 | 2459.25 | -0.75 | -0.03 | 2462 | 2480.25 | 2436.25 | 669 |
| 1730223000 | 2460 | -35.5 | -1.42 | 2455 | 2493.5 | 2444 | 3227 |
| 1730136600 | 2495.5 | -3.5 | -0.14 | 2495.5 | 2495.5 | 2495.5 | 213 |
| 1729873800 | 2499 | 10.75 | 0.43 | 2499 | 2499 | 2499 | 24 |
| 1729787400 | 2488.25 | -23.25 | -0.93 | 2489 | 2489 | 2485 | 200 |
| 1729701000 | 2511.5 | -10.5 | -0.42 | 2482 | 2528 | 2482 | 1620 |
| 1729614600 | 2522 | 22.5 | 0.90 | 2527 | 2527 | 2520.5 | 158 |
| 1729528200 | 2499.5 | -21.5 | -0.85 | 2499.5 | 2532.25 | 2487.25 | 1761 |
| 1729269000 | 2521 | 7 | 0.28 | 2528 | 2529.5 | 2512.25 | 1107 |
| 1729182600 | 2514 | -5 | -0.20 | 2493 | 2538.5 | 2485 | 481 |
| 1729096200 | 2519 | 51.5 | 2.09 | 2491 | 2530 | 2491 | 2349 |
| 1729009800 | 2467.5 | -54.5 | -2.16 | 2467.5 | 2470.75 | 2465.75 | 113 |
| 1728923400 | 2522 | 7 | 0.28 | 2527 | 2527 | 2518.5 | 919 |
| 1728664200 | 2515 | 7 | 0.28 | 2484 | 2522.75 | 2479.25 | 2061 |
| 1728577800 | 2508 | 3 | 0.12 | 2523 | 2523 | 2482.5 | 216 |
| 1728491400 | 2505 | -23 | -0.91 | 2513 | 2513 | 2492 | 957 |
| 1728405000 | 2528 | -53 | -2.05 | 2520 | 2540.5 | 2502 | 497 |
| 1728318600 | 2581 | 58.5 | 2.32 | 2568 | 2605 | 2565 | 2770 |
| 1728059400 | 2522.5 | -13 | -0.51 | 2538 | 2538 | 2522.5 | 3425 |
| 1727973000 | 2535.5 | -3 | -0.12 | 2535.5 | 2535.5 | 2535.5 | 2 |
| 1727886600 | 2538.5 | 42 | 1.68 | 2543 | 2548.5 | 2529 | 2745 |
| 1727800200 | 2496.5 | 10.75 | 0.43 | 2509 | 2538 | 2464.25 | 6756 |
| 1727713800 | 2485.75 | -16.75 | -0.67 | 2519 | 2532.25 | 2484.5 | 1143 |
| 1727454600 | 2502.5 | 17.5 | 0.70 | 2514 | 2525 | 2490.75 | 1122 |
| 1727368200 | 2485 | 46.5 | 1.91 | 2481 | 2533.5 | 2468 | 1202 |
| 1727281800 | 2438.5 | 5.5 | 0.23 | 2411.5 | 2441.25 | 2402.25 | 2116 |
| 1727195400 | 2433 | 36.5 | 1.52 | 2419 | 2436.5 | 2396 | 4932 |
| 1727109000 | 2396.5 | 1.5 | 0.06 | 2403 | 2403 | 2394.25 | 78 |
| 1726849800 | 2395 | -15.75 | -0.65 | 2406 | 2424.25 | 2392.75 | 1233 |
| 1726763400 | 2410.75 | 39.5 | 1.67 | 2407 | 2411.75 | 2405.5 | 295 |
| 1726677000 | 2371.25 | -18.75 | -0.78 | 2384.5 | 2388.5 | 2365.5 | 2968 |
| 1726590600 | 2390 | 18.25 | 0.77 | 2396 | 2396 | 2387.75 | 330 |
| 1726504200 | 2371.75 | -1.25 | -0.05 | 2367.5 | 2372 | 2367.5 | 617 |
| 1726245000 | 2373 | 15 | 0.64 | 2367 | 2381.5 | 2363 | 2220 |
| 1726158600 | 2358 | 29.25 | 1.26 | 2364.5 | 2373.25 | 2337 | 4872 |
| 1726072200 | 2328.75 | -0.75 | -0.03 | 2328.75 | 2328.75 | 2328.75 | 18 |
| 1725985800 | 2329.5 | -15.25 | -0.65 | 2330 | 2337.25 | 2320.25 | 506 |
| 1725899400 | 2344.75 | 37.25 | 1.61 | 2344 | 2346.75 | 2339.5 | 217 |
| 1725640200 | 2307.5 | -35.5 | -1.52 | 2343.5 | 2366.5 | 2301.5 | 108 |
| 1725553800 | 2343 | -4 | -0.17 | 2340 | 2374.75 | 2335.25 | 1755 |
| 1725467400 | 2347 | -30.5 | -1.28 | 2336.5 | 2365.75 | 2324.75 | 1372 |
| 1725381000 | 2377.5 | -24.75 | -1.03 | 2377.5 | 2378.5 | 2373.5 | 24 |
| 1725294600 | 2402.25 | -12 | -0.50 | 2416 | 2416 | 2397.5 | 317 |
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
