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 |
|---|---|---|---|---|---|---|---|
| 1732897620 | 3148 | 0 | 0.00 | 3146 | 3206.5 | 3102.5 | 0 |
| 1732808160 | 3148 | 21 | 0.67 | 3147 | 3203.5 | 3091 | 10 |
| 1732721820 | 3127 | 5 | 0.16 | 3131.5 | 3185 | 3064.5 | 13 |
| 1732638480 | 3122 | -19 | -0.60 | 3125 | 3180.5 | 3072 | 353 |
| 1732548840 | 3141 | 21 | 0.67 | 3142 | 3196 | 3092.5 | 4 |
| 1732289460 | 3120 | 44.5 | 1.45 | 3117.5 | 3174.5 | 3076 | 0 |
| 1732203480 | 3075.5 | -8.5 | -0.28 | 3078.5 | 3131 | 3038.5 | 0 |
| 1732120140 | 3084 | -35.18 | -1.13 | 3077.5 | 3138 | 3020.5 | 116 |
| 1732033620 | 3119.18 | 11.18 | 0.36 | 3117.5 | 3177.5 | 3057.5 | 181 |
| 1731947580 | 3108 | 6.27 | 0.20 | 3104 | 3161.5 | 3057.5 | 0 |
| 1731688080 | 3101.73 | 11.23 | 0.36 | 3090.5 | 3148 | 3037.5 | 141 |
| 1731598260 | 3090.5 | 3.5 | 0.11 | 3087 | 3147 | 3045 | 13 |
| 1731511920 | 3087 | -36.27 | -1.16 | 3086 | 3142 | 3035 | 2 |
| 1731428820 | 3123.27 | -10.73 | -0.34 | 3145 | 3196 | 3073 | 259 |
| 1731342540 | 3134 | 7 | 0.22 | 3125 | 3178.5 | 3076 | 254 |
| 1731083160 | 3127 | 30.5 | 0.98 | 3130.5 | 3183.5 | 3065 | 0 |
| 1730993820 | 3096.5 | 48.5 | 1.59 | 3091.5 | 3150 | 40.1924 | 128 |
| 1730910480 | 3048 | 0 | 0.00 | 3048 | 3048 | 3048 | 0 |
| 1730824080 | 3048 | 6 | 0.20 | 3045 | 3099.5 | 3008 | 2 |
| 1730737740 | 3042 | 11.5 | 0.38 | 3041 | 3095.5 | 2997.5 | 0 |
| 1730475300 | 3030.5 | -16.5 | -0.54 | 3029 | 3083.5 | 2989 | 5 |
| 1730388900 | 3047 | -21.73 | -0.71 | 3051.5 | 3103.5 | 2993.5 | 1 |
| 1730305440 | 3068.73 | 10.23 | 0.33 | 3078.5 | 3134.5 | 3015.5 | 27390 |
| 1730193840 | 3058.5 | 31.5 | 1.04 | 3058.5 | 3115.5 | 2999.5 | 0 |
| 1730132940 | 3027 | 12.27 | 0.41 | 3029 | 3079.5 | 2976 | 0 |
| 1729869960 | 3014.73 | 2.73 | 0.09 | 3001 | 3053 | 2955 | 328 |
| 1729783680 | 3012 | 6 | 0.20 | 3011.5 | 3065 | 2954.5 | 95 |
| 1729697340 | 3006 | -40 | -1.31 | 3005 | 3056.5 | 2941.5 | 10 |
| 1729610340 | 3046 | -47 | -1.52 | 3050.5 | 3100.5 | 2988 | 2353 |
| 1729524420 | 3093 | -1.5 | -0.05 | 3100 | 3153 | 3033 | 118 |
| 1729262100 | 3094.5 | -31.32 | -1.00 | 3095.5 | 3149 | 3050 | 1 |
| 1729178580 | 3125.82 | 13.82 | 0.44 | 3126 | 3182 | 3071 | 23860 |
| 1729092540 | 3112 | -18 | -0.58 | 3118.5 | 3170 | 3065.5 | 110 |
| 1729006140 | 3130 | -13 | -0.41 | 3141 | 3196.5 | 3072 | 178 |
| 1728919680 | 3143 | 5.5 | 0.18 | 3145 | 3199 | 3095.5 | 0 |
| 1728657480 | 3137.5 | 10.77 | 0.34 | 3141 | 3195.5 | 3089.5 | 10 |
| 1728574140 | 3126.73 | -9.77 | -0.31 | 3127 | 3183 | 3081 | 29 |
| 1728484740 | 3136.5 | 2 | 0.06 | 3136.5 | 3190 | 3086 | 0 |
| 1728401340 | 3134.5 | -29.5 | -0.93 | 3138.5 | 3191.5 | 3093.5 | 2 |
| 1728311580 | 3164 | -0.73 | -0.02 | 3160 | 3220 | 3104 | 0 |
| 1728053040 | 3164.73 | 38.73 | 1.24 | 3140 | 3205.5 | 3091.5 | 10 |
| 1727966700 | 3126 | 21.73 | 0.70 | 3127 | 3181 | 3072 | 0 |
| 1727882940 | 3104.27 | -28.23 | -0.90 | 3110.5 | 3164 | 41.4494 | 4870 |
| 1727793720 | 3132.5 | 12.5 | 0.40 | 3129 | 3183.5 | 3074.5 | 0 |
| 1727710080 | 3120 | 8.5 | 0.27 | 3118.5 | 3172.5 | 3052.5 | 727 |
| 1727447580 | 3111.5 | -28.5 | -0.91 | 3101 | 3157 | 3045.5 | 9 |
| 1727364240 | 3140 | 71 | 2.31 | 3141 | 3195.5 | 3085.5 | 0 |
| 1727277960 | 3069 | -15 | -0.49 | 3069 | 3121.5 | 3024.5 | 0 |
| 1727191740 | 3084 | -37 | -1.19 | 3083 | 3138 | 3030 | 0 |
| 1727102220 | 3121 | 17 | 0.55 | 3118.5 | 3175 | 3061.5 | 8 |
| 1726843740 | 3104 | 19 | 0.62 | 3103 | 3157 | 3050 | 0 |
| 1726756740 | 3085 | 31.5 | 1.03 | 3085 | 3141.5 | 3041 | 2 |
| 1726669920 | 3053.5 | -5 | -0.16 | 3051.5 | 3106 | 2993 | 1 |
| 1726586700 | 3058.5 | -30.86 | -1.00 | 3052.5 | 3111 | 3016 | 0 |
| 1726498920 | 3089.36 | 2.36 | 0.08 | 3092.5 | 3142 | 3034 | 24 |
| 1726238280 | 3087 | -11.5 | -0.37 | 3085 | 3137.5 | 3036.5 | 0 |
| 1726151880 | 3098.5 | 52.5 | 1.72 | 3097.5 | 3151 | 3039.5 | 28 |
| 1726068360 | 3046 | 0 | 0.00 | 3046 | 3046 | 3046 | 0 |
| 1725981960 | 3046 | -19 | -0.62 | 3048 | 3101 | 2995.5 | 3 |
| 1725892800 | 3065 | -2 | -0.07 | 3064 | 3118.5 | 3017.5 | 8 |
| 1725633480 | 3067 | -23.5 | -0.76 | 3063 | 3134.5 | 2982 | 5 |
| 1725547140 | 3090.5 | 4.5 | 0.15 | 3089 | 3163.5 | 3036.5 | 1879 |
| 1725460740 | 3086 | -110.5 | -3.46 | 3080 | 3143 | 3038.5 | 0 |
| 1725374160 | 3196.5 | 28.5 | 0.90 | 3185 | 3248.5 | 3122 | 17 |
| 1725287700 | 3168 | -17 | -0.53 | 3169 | 3224.5 | 3107 | 14 |
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
