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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732555800 | 2292 | -85 | -3.58 | 2331.5 | 2418.25 | 2284.75 | 36484 |
| 1732296600 | 2377 | 41.25 | 1.77 | 2380 | 2439.25 | 2306.25 | 122084 |
| 1732210200 | 2335.75 | -14.25 | -0.61 | 2360.5 | 2411.75 | 2287 | 13734 |
| 1732123800 | 2350 | 5.5 | 0.23 | 2323.5 | 2359.25 | 2315.25 | 18598 |
| 1732037400 | 2344.5 | -8.25 | -0.35 | 2354 | 2383.25 | 2339.75 | 53819 |
| 1731951000 | 2352.75 | 57 | 2.48 | 2324 | 2365.75 | 2311 | 16888 |
| 1731691800 | 2295.75 | 6.25 | 0.27 | 2289.5 | 2400.5 | 2280.75 | 18158 |
| 1731605400 | 2289.5 | -15.5 | -0.67 | 2249.5 | 2294.5 | 2234.75 | 43069 |
| 1731519000 | 2305 | 10.75 | 0.47 | 2312.5 | 2395.5 | 2261.5 | 25944 |
| 1731432600 | 2294.25 | 33.25 | 1.47 | 2258 | 2301 | 2247.5 | 45206 |
| 1731346200 | 2261 | -56.75 | -2.45 | 2309 | 2338.5 | 2255 | 28226 |
| 1731087000 | 2317.75 | -9 | -0.39 | 2323.5 | 2359 | 2307.25 | 17420 |
| 1731000600 | 2326.75 | 17.25 | 0.75 | 2302 | 2401.5 | 2293.5 | 20628 |
| 1730914200 | 2309.5 | -88.25 | -3.68 | 2372 | 2403.5 | 2290 | 85437 |
| 1730827800 | 2397.75 | 4.75 | 0.20 | 2391 | 2432 | 2379.25 | 19727 |
| 1730741400 | 2393 | -10.5 | -0.44 | 2400 | 2424.75 | 2388.75 | 33626 |
| 1730482200 | 2403.5 | -20.5 | -0.85 | 2420 | 2460 | 2392.5 | 29194 |
| 1730395800 | 2424 | -61.25 | -2.46 | 2476.5 | 2525.75 | 2405.75 | 57331 |
| 1730309400 | 2485.25 | -32.75 | -1.30 | 2506 | 2546 | 2456.5 | 70587 |
| 1730223000 | 2518 | 29 | 1.17 | 2496.5 | 2549 | 2481.25 | 124901 |
| 1730136600 | 2489 | -12 | -0.48 | 2471 | 2537.75 | 2448.75 | 72705 |
| 1729873800 | 2501 | 21.75 | 0.88 | 2470 | 2524 | 2430.75 | 78855 |
| 1729787400 | 2479.25 | 2.25 | 0.09 | 2517 | 2540.25 | 2461.25 | 49819 |
| 1729701000 | 2477 | -72.5 | -2.84 | 2550 | 2559.5 | 2463.5 | 85920 |
| 1729614600 | 2549.5 | 77 | 3.11 | 2509 | 2557.5 | 2500.25 | 80022 |
| 1729528200 | 2472.5 | 85.75 | 3.59 | 2500 | 2516.5 | 2457.5 | 118704 |
| 1729269000 | 2386.75 | 57.5 | 2.47 | 2338 | 2406.5 | 2334 | 42840 |
| 1729182600 | 2329.25 | -7 | -0.30 | 2317.5 | 2356.5 | 2279.75 | 33911 |
| 1729096200 | 2336.25 | 36.25 | 1.58 | 2339 | 2364 | 2320.5 | 48322 |
| 1729009800 | 2300 | 28.5 | 1.25 | 2277.5 | 2316.75 | 2253 | 34250 |
| 1728923400 | 2271.5 | -34.5 | -1.50 | 2304.5 | 2311.25 | 2269 | 37390 |
| 1728664200 | 2306 | 46.25 | 2.05 | 2277 | 2316.75 | 2258.25 | 37992 |
| 1728577800 | 2259.75 | 27.5 | 1.23 | 2227 | 2275.5 | 2218.75 | 50812 |
| 1728491400 | 2232.25 | 24.25 | 1.10 | 2227 | 2248.75 | 2204.5 | 174421 |
| 1728405000 | 2208 | -103.5 | -4.48 | 2270.5 | 2295.25 | 2205 | 90084 |
| 1728318600 | 2311.5 | -52.75 | -2.23 | 2318 | 2341.75 | 2264.75 | 110586 |
| 1728059400 | 2364.25 | 41.75 | 1.80 | 2328.5 | 2400.75 | 2257.75 | 52895 |
| 1727973000 | 2322.5 | 43.25 | 1.90 | 2297.5 | 2324.25 | 2261.5 | 70957 |
| 1727886600 | 2279.25 | 3.25 | 0.14 | 2244.5 | 2326.5 | 2237.5 | 45356 |
| 1727800200 | 2276 | 59.5 | 2.68 | 2247.5 | 2290.75 | 2224.25 | 47187 |
| 1727713800 | 2216.5 | -48.5 | -2.14 | 2253.5 | 2262 | 2204.75 | 33168 |
| 1727454600 | 2265 | -28 | -1.22 | 2270.5 | 2301.5 | 2251.75 | 71652 |
| 1727368200 | 2293 | 12.5 | 0.55 | 2291.5 | 2354.5 | 2266.5 | 119113 |
| 1727281800 | 2280.5 | 21 | 0.93 | 2262.5 | 2299.25 | 2255.5 | 53391 |
| 1727195400 | 2259.5 | 50.75 | 2.30 | 2207 | 2263.5 | 2194 | 74760 |
| 1727109000 | 2208.75 | -24.75 | -1.11 | 2216 | 2244.75 | 2184.5 | 97649 |
| 1726849800 | 2233.5 | 9.25 | 0.42 | 2231.5 | 2260 | 2222.75 | 41325 |
| 1726763400 | 2224.25 | 22 | 1.00 | 2237.5 | 2272 | 2194.5 | 41812 |
| 1726677000 | 2202.25 | -26 | -1.17 | 2217.5 | 2223.25 | 2188 | 15440 |
| 1726590600 | 2228.25 | 4.5 | 0.20 | 2227.5 | 2249.75 | 2199.5 | 36294 |
| 1726504200 | 2223.75 | -3 | -0.13 | 2246 | 2264.5 | 2210.25 | 41350 |
| 1726245000 | 2226.75 | 60.25 | 2.78 | 2185.5 | 2261.5 | 2175.5 | 28836 |
| 1726158600 | 2166.5 | 77.75 | 3.72 | 2112 | 2169.75 | 2066.75 | 24960 |
| 1726072200 | 2088.75 | 16 | 0.77 | 2103 | 2144.5 | 2057.5 | 28702 |
| 1725985800 | 2072.75 | 19.75 | 0.96 | 2072 | 2089 | 2049 | 25450 |
| 1725899400 | 2053 | -24 | -1.16 | 2040.5 | 2071.5 | 2034 | 43774 |
| 1725640200 | 2077 | -15 | -0.72 | 2089.5 | 2140.75 | 2052.5 | 31175 |
| 1725553800 | 2092 | 43 | 2.10 | 2062 | 2139.25 | 2055.75 | 11014 |
| 1725467400 | 2049 | 12 | 0.59 | 2030.5 | 2114.25 | 2019 | 13970 |
| 1725381000 | 2037 | -33.75 | -1.63 | 2071.5 | 2104.75 | 2016.75 | 23708 |
| 1725294600 | 2070.75 | -30.25 | -1.44 | 2065.5 | 2087.75 | 2058.5 | 14652 |
| 1725035400 | 2101 | -39.25 | -1.83 | 2141 | 2147.75 | 2094.75 | 28122 |
| 1724949000 | 2140.25 | 16.5 | 0.78 | 2144.5 | 2157 | 2118.25 | 2029 |
| 1724862600 | 2123.75 | -41 | -1.89 | 2130 | 2141.25 | 2109 | 7550 |
| 1724776200 | 2164.75 | 7.25 | 0.34 | 2173 | 2177.75 | 2143.25 | 31637 |
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
