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 | 47610.84 | 21.782626491 | 218572.54 | 271806.45 | 190525.82 | 0 | 0 | IX |
| 4 | 8718.13 | 3.38613851772 | 257465.25 | 283181.45 | 190525.82 | 0 | 0 | IX |
| 12 | 163209.38 | 158.495717366 | 102974 | 283181.45 | 101862.76 | 0 | 0 | IX |
| 26 | 186013.64 | 232.024751484 | 80169.74 | 283181.45 | 73680.13 | 0 | 0 | IX |
| 52 | 185977.75 | 231.876178767 | 80205.63 | 283181.45 | 42588.39 | 0 | 0 | IX |
| 156 | 198837 | 295.245267823 | 67346.38 | 283181.45 | 10355.53 | 0 | 0 | IX |
| 260 | 266163.86 | 1363544.36475 | 19.52 | 286887.37 | 13.56 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 247834.45 | 11 | 4.97 | 236615.87 | 247834.45 | 231945.54 | 0 |
| 1741973400 | 236092.68 | 27 | 12.97 | 204622.36 | 240154.5 | 202274.47 | 0 |
| 1741887000 | 208981.72 | -7 | -3.42 | 209713.82 | 221385.2 | 198987.6 | 0 |
| 1741800600 | 216386.98 | 21 | 10.85 | 207166.39 | 224797.31 | 203251.61 | 0 |
| 1741714200 | 195208.35 | -19 | -9.09 | 218572.54 | 228852.59 | 190525.82 | 0 |
| 1741627800 | 214728.55 | -29 | -11.95 | 255003.3 | 255037.43 | 207180.05 | 0 |
| 1741368600 | 243875.15 | -34 | -12.32 | 259361.69 | 262608.98 | 231499.55 | 0 |
| 1741282200 | 278142.52 | 25 | 10.22 | 264814.46 | 282459.18 | 250749.36 | 0 |
| 1741195800 | 252362.87 | 48 | 23.60 | 234680.42 | 258467.42 | 233789.32 | 0 |
| 1741109400 | 204181.25 | -67 | -24.85 | 247394.91 | 248808.23 | 203627.42 | 0 |
| 1741023000 | 271710.7 | 42 | 18.34 | 238636.89 | 283181.45 | 227850.33 | 0 |
| 1740763800 | 229602.58 | -74.49 | -0.03 | 219466.02 | 229602.58 | 213748.96 | 0 |
| 1740677400 | 229677.07 | -18 | -7.52 | 232451.67 | 240012.8 | 216495.81 | 0 |
| 1740591000 | 248349 | 26 | 11.94 | 232952.15 | 251061.37 | 231735.26 | 0 |
| 1740504600 | 221858.46 | -1 | -0.54 | 218554.05 | 233405.81 | 216419.34 | 0 |
| 1740418200 | 223058.57 | 8 | 4.20 | 226067.33 | 229071.38 | 210238.91 | 0 |
| 1740159000 | 214071.45 | -1 | -0.90 | 216894.43 | 221256.29 | 209923.03 | 0 |
| 1740072600 | 216013.43 | -8 | -3.76 | 229079.65 | 234219.02 | 213602.73 | 0 |
| 1739986200 | 224457 | -32 | -12.64 | 259281 | 263933.86 | 223077.68 | 0 |
| 1739899800 | 256930.64 | 3 | 1.38 | 257465.25 | 259908.75 | 246872.64 | 0 |
| 1739813400 | 253443.86 | 20 | 8.70 | 238352.29 | 253886.79 | 235512.02 | 0 |
| 1739554200 | 233151.75 | -7 | -3.10 | 234153.6 | 240343.48 | 229721.63 | 0 |
| 1739467800 | 240614.58 | 30 | 14.62 | 227249.01 | 241447.27 | 220332 | 0 |
| 1739381400 | 209932.12 | 7 | 3.45 | 205406.56 | 212872.66 | 198561.83 | 0 |
| 1739295000 | 202928.74 | 7 | 3.98 | 194956.36 | 203463.69 | 193361.51 | 0 |
| 1739208600 | 195163.38 | 7 | 3.86 | 190284.55 | 197205.83 | 187512.77 | 0 |
| 1738949400 | 187910.1 | -7 | -3.74 | 195489 | 197786.75 | 186223.75 | 0 |
| 1738863000 | 195207.02 | 18 | 10.21 | 184619.98 | 196275.37 | 183096.14 | 0 |
| 1738776600 | 177122.95 | 4 | 2.56 | 168347.84 | 177122.95 | 165980.64 | 0 |
| 1738690200 | 172705.12 | 4 | 2.48 | 171003.4 | 173412.02 | 161309.46 | 0 |
| 1738603800 | 168530.5 | -18 | -9.95 | 160892.4 | 170613.19 | 157949.51 | 0 |
| 1738344600 | 187144.66 | 192.09 | 0.10 | 189520.2 | 191268.73 | 184569.14 | 0 |
| 1738258200 | 186952.57 | 5 | 2.85 | 183954.59 | 187237.78 | 182458.54 | 0 |
| 1738171800 | 181776.56 | 11 | 6.71 | 174762.18 | 183671.77 | 172768.48 | 0 |
| 1738085400 | 170352.3 | 7 | 4.83 | 167343.54 | 172774.69 | 163176.53 | 0 |
| 1737999000 | 162507.1 | -6 | -3.85 | 158072.76 | 165979.79 | 151416.03 | 0 |
| 1737739800 | 169013.16 | -1 | -0.60 | 172805.26 | 175993.13 | 166682.98 | 0 |
| 1737653400 | 170026.79 | 18 | 12.49 | 162891.65 | 170638.83 | 161639.87 | 0 |
| 1737567000 | 151144.15 | 0 | 0.00 | 151144.15 | 151144.15 | 151144.15 | 0 |
| 1737480600 | 151144.15 | 2 | 1.67 | 145380.87 | 151326.09 | 145234.62 | 0 |
| 1737394200 | 148661.01 | 3 | 2.75 | 144318.42 | 151775.87 | 143344.09 | 0 |
| 1737135000 | 144681.76 | 11 | 8.35 | 136927.72 | 145637.04 | 136219.07 | 0 |
| 1737048600 | 133530.09 | 3 | 2.69 | 133982.21 | 134401.16 | 130198.91 | 0 |
| 1736962200 | 130028.67 | 12 | 10.42 | 119072.44 | 132268.79 | 118477.94 | 0 |
| 1736875800 | 117756.11 | 5 | 4.76 | 117553.28 | 121322.71 | 116307.35 | 0 |
| 1736789400 | 112403.77 | -3 | -3.00 | 113382.44 | 114139.61 | 108087.44 | 0 |
| 1736530200 | 115876.47 | -4 | -3.58 | 120089.88 | 123566.68 | 114765.98 | 0 |
| 1736443800 | 120176.47 | -598.11 | -0.50 | 118808.32 | 121976.27 | 117218.11 | 0 |
| 1736357400 | 120774.58 | -508.09 | -0.42 | 120450.28 | 127058.27 | 117127.5 | 0 |
| 1736271000 | 121282.67 | 4 | 4.25 | 115863.59 | 123320.92 | 113714.97 | 0 |
| 1736184600 | 116334.27 | 11 | 10.75 | 107707.74 | 116334.27 | 105434.47 | 0 |
| 1735925400 | 105046.41 | -4 | -4.20 | 109734.95 | 109838.83 | 103592.17 | 0 |
| 1735839000 | 109649.61 | 4 | 3.90 | 105880.16 | 109654.43 | 102568.58 | 0 |
| 1735579800 | 105531.37 | -3 | -2.79 | 104916.48 | 108149.89 | 104524.8 | 0 |
| 1735320600 | 108562.75 | 4 | 4.57 | 102974 | 108562.75 | 101862.76 | 0 |
| 1734975000 | 103820.2 | -1 | -1.43 | 103790.54 | 105768.56 | 102218.5 | 0 |
| 1734715800 | 105322.11 | -3 | -3.04 | 102966.07 | 106843.18 | 96379.22 | 0 |
| 1734629400 | 108619.79 | -11 | -9.49 | 111200.57 | 114232.03 | 108176.58 | 0 |
| 1734543000 | 120004.93 | -226.22 | -0.19 | 121305.2 | 123625.57 | 119980.4 | 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
