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 | 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 |
|---|---|---|---|---|---|---|---|
| 1741973400 | 2009.75 | 34 | 1.72 | 2012 | 2014.75 | 2008.75 | 916 |
| 1741887000 | 1975.75 | -8.25 | -0.42 | 1974 | 1982 | 1973.75 | 1499 |
| 1741800600 | 1984 | 24.5 | 1.25 | 1972.5 | 1985.25 | 1874 | 36089 |
| 1741714200 | 1959.5 | -18 | -0.91 | 1988 | 1994.75 | 1958.25 | 5978 |
| 1741627800 | 1977.5 | 1 | 0.05 | 1997.5 | 1997.75 | 1971.5 | 71971 |
| 1741368600 | 1976.5 | -31.75 | -1.58 | 1987 | 2002.75 | 1877.5 | 80511 |
| 1741282200 | 2008.25 | 7 | 0.35 | 2008 | 2013.25 | 1890.5 | 15014 |
| 1741195800 | 2001.25 | 18.25 | 0.92 | 2007.5 | 2013.75 | 1993 | 12803 |
| 1741109400 | 1983 | -63.5 | -3.10 | 2023.5 | 2023.5 | 1980 | 32847 |
| 1741023000 | 2046.5 | 17 | 0.84 | 2051 | 2054.75 | 2038.75 | 22562 |
| 1740763800 | 2029.5 | -40.75 | -1.97 | 2020.5 | 2032.75 | 2009.25 | 10771 |
| 1740677400 | 2070.25 | -14.25 | -0.68 | 2075.5 | 2084.5 | 2059.75 | 17091 |
| 1740591000 | 2084.5 | 24.5 | 1.19 | 2078 | 2086 | 2071.75 | 51435 |
| 1740504600 | 2060 | -13.75 | -0.66 | 2080 | 2081.75 | 2056.75 | 21737 |
| 1740418200 | 2073.75 | -20.25 | -0.97 | 2082.5 | 2084 | 2067.25 | 27087 |
| 1740159000 | 2094 | 3.75 | 0.18 | 2093.5 | 2099.5 | 2070.5 | 28625 |
| 1740072600 | 2090.25 | -6.75 | -0.32 | 2102 | 2106 | 2086 | 15267 |
| 1739986200 | 2097 | -23.5 | -1.11 | 2101.5 | 2103.5 | 2089.75 | 8101 |
| 1739899800 | 2120.5 | -3.25 | -0.15 | 2120.5 | 2128.5 | 2119.75 | 4729 |
| 1739813400 | 2123.75 | 17.75 | 0.84 | 2119 | 2126 | 2118 | 2901 |
| 1739554200 | 2106 | -17.5 | -0.82 | 2113.5 | 2115 | 2104.75 | 8322 |
| 1739467800 | 2123.5 | 24.25 | 1.16 | 2111.5 | 2130.25 | 2108 | 1559 |
| 1739381400 | 2099.25 | -35.5 | -1.66 | 2110.5 | 2146 | 2082 | 4136 |
| 1739295000 | 2134.75 | -6.25 | -0.29 | 2141.5 | 2141.5 | 2126.25 | 5239 |
| 1739208600 | 2141 | 20.75 | 0.98 | 2128 | 2144.25 | 2125.75 | 13775 |
| 1738949400 | 2120.25 | -22 | -1.03 | 2129 | 2156 | 2083.5 | 25127 |
| 1738863000 | 2142.25 | 39.25 | 1.87 | 2132 | 2148.75 | 2127.5 | 1989 |
| 1738776600 | 2103 | 5 | 0.24 | 2098 | 2142.25 | 2075.75 | 14096 |
| 1738690200 | 2098 | -6.5 | -0.31 | 2087 | 2120.5 | 2072.75 | 5028 |
| 1738603800 | 2104.5 | -28.5 | -1.34 | 2090.5 | 2108.75 | 2086 | 268890 |
| 1738344600 | 2133 | 5.75 | 0.27 | 2138.5 | 2163.5 | 2099.5 | 3803 |
| 1738258200 | 2127.25 | 21.5 | 1.02 | 2127.5 | 2127.5 | 2126.5 | 3430 |
| 1738171800 | 2105.75 | 11.25 | 0.54 | 2114.5 | 2114.75 | 2105 | 9188 |
| 1738085400 | 2094.5 | -1.75 | -0.08 | 2094.5 | 2105 | 2088.75 | 19239 |
| 1737999000 | 2096.25 | -61 | -2.83 | 2107.5 | 2107.5 | 2081.5 | 1266 |
| 1737739800 | 2157.25 | 18.75 | 0.88 | 2150.5 | 2178.25 | 2107 | 3693 |
| 1737653400 | 2138.5 | -2.5 | -0.12 | 2141.5 | 2143.75 | 2134.5 | 4033 |
| 1737567000 | 2141 | 25.75 | 1.22 | 2134 | 2143.75 | 2127.75 | 16320 |
| 1737480600 | 2115.25 | 5.75 | 0.27 | 2114 | 2122 | 2109.5 | 5015 |
| 1737394200 | 2109.5 | -3.5 | -0.17 | 2120.5 | 2136.25 | 2077.5 | 10333 |
| 1737135000 | 2113 | 17 | 0.81 | 2098.5 | 2115.25 | 2097.25 | 8030 |
| 1737048600 | 2096 | 8 | 0.38 | 2100.5 | 2121.5 | 2091.25 | 10612 |
| 1736962200 | 2088 | 15.25 | 0.74 | 2083 | 2091.5 | 2076.5 | 48464 |
| 1736875800 | 2072.75 | -2.5 | -0.12 | 2077.5 | 2086.25 | 2067.75 | 19473 |
| 1736789400 | 2075.25 | -5 | -0.24 | 2079.5 | 2083 | 2074 | 10169 |
| 1736530200 | 2080.25 | -22.75 | -1.08 | 2084.5 | 2119.75 | 2071 | 22514 |
| 1736443800 | 2103 | -9.5 | -0.45 | 2106 | 2113.75 | 2100.25 | 24618 |
| 1736357400 | 2112.5 | 16.25 | 0.78 | 2107 | 2112.75 | 2103.75 | 3403 |
| 1736271000 | 2096.25 | 6.5 | 0.31 | 2086 | 2105 | 2086 | 52164 |
| 1736184600 | 2089.75 | -2.25 | -0.11 | 2074.5 | 2090.75 | 2069 | 33818 |
| 1735925400 | 2092 | -8.5 | -0.40 | 2086.5 | 2096.75 | 2080.25 | 6569 |
| 1735839000 | 2100.5 | 25.25 | 1.22 | 2087.5 | 2104.75 | 2075.5 | 6204 |
| 1735666200 | 2075.25 | 0.5 | 0.02 | 2076.5 | 2077.5 | 2067 | 709 |
| 1735579800 | 2074.75 | -13 | -0.62 | 2072 | 2081.25 | 2060.25 | 5148 |
| 1735320600 | 2087.75 | 35.5 | 1.73 | 2088 | 2105.25 | 2077.25 | 8696 |
| 1735061400 | 2052.25 | 2.25 | 0.11 | 2057.5 | 2057.5 | 2052.25 | 1847 |
| 1734975000 | 2050 | -1.5 | -0.07 | 2050 | 2050 | 2050 | 1600 |
| 1734715800 | 2051.5 | 3.5 | 0.17 | 2042 | 2055 | 2021.75 | 7124 |
| 1734629400 | 2048 | -33.75 | -1.62 | 2058 | 2095.25 | 2012.75 | 21372 |
| 1734543000 | 2081.75 | -1.25 | -0.06 | 2085 | 2086.75 | 2079.25 | 3720 |
| 1734456600 | 2083 | -11 | -0.53 | 2083 | 2090.75 | 2078.5 | 4150 |
| 1734370200 | 2094 | -10.25 | -0.49 | 2103 | 2106 | 2093 | 7841 |
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
