We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 2314 | 2328.63 | 2285.5 | 0 | 0 | IX |
| 4 | -12.09 | -0.519756329291 | 2326.09 | 2382.95 | 2253.36 | 0 | 0 | IX |
| 12 | -29.77 | -1.27017582783 | 2343.77 | 2382.95 | 2225.27 | 0 | 0 | IX |
| 26 | 146.02 | 6.73530198618 | 2167.98 | 2404.12 | 2108.94 | 0 | 0 | IX |
| 52 | 286.45 | 14.1278883381 | 2027.55 | 2404.12 | 2015.21 | 0 | 0 | IX |
| 156 | 457.98 | 24.6753806532 | 1856.02 | 2404.12 | 1834.25 | 0 | 0 | IX |
| 260 | 457.98 | 24.6753806532 | 1856.02 | 2404.12 | 1834.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 2302.36 | -5.63 | -0.24 | 2298.77 | 2307.9 | 2288.64 | 0 |
| 1740677400 | 2307.9899 | -2.39 | -0.10 | 2314.07 | 2320.69 | 2303.7199 | 0 |
| 1740591000 | 2310.38 | 17.5 | 0.76 | 2303.15 | 2318.57 | 2299.48 | 0 |
| 1740504600 | 2292.88 | -27.06 | -1.17 | 2306.57 | 2313.36 | 2285.5 | 0 |
| 1740418200 | 2319.94 | -16.19 | -0.69 | 2314 | 2321.44 | 2308.06 | 0 |
| 1740159000 | 2336.13 | -5.22 | -0.22 | 2340.32 | 2346.08 | 2330.1 | 0 |
| 1740072600 | 2341.35 | -9.5 | -0.40 | 2354.2 | 2357.59 | 2338.6 | 0 |
| 1739986200 | 2350.85 | 3.03 | 0.13 | 2357.07 | 2360.89 | 2339.96 | 0 |
| 1739899800 | 2347.82 | 12.84 | 0.55 | 2337.81 | 2347.85 | 2336.29 | 0 |
| 1739813400 | 2334.98 | -7.93 | -0.34 | 2335.29 | 2337.9699 | 2332.71 | 0 |
| 1739554200 | 2342.91 | -11.22 | -0.48 | 2365.2199 | 2366.1 | 2341.04 | 0 |
| 1739467800 | 2354.13 | -15.03 | -0.63 | 2351.9899 | 2365.88 | 2348.36 | 0 |
| 1739381400 | 2369.16 | 0 | 0.00 | 2369.16 | 2369.16 | 2369.16 | 0 |
| 1739295000 | 2369.16 | -5.23 | -0.22 | 2378.67 | 2379.56 | 2357.3 | 0 |
| 1739208600 | 2374.39 | 13.15 | 0.56 | 2357.08 | 2382.95 | 2354.13 | 0 |
| 1738949400 | 2361.2399 | 10.14 | 0.43 | 2352.4 | 2365.32 | 2349.43 | 0 |
| 1738863000 | 2351.1 | 13.53 | 0.58 | 2342.87 | 2359.91 | 2342.71 | 0 |
| 1738776600 | 2337.57 | 5.29 | 0.23 | 2321.39 | 2339.12 | 2320.37 | 0 |
| 1738690200 | 2332.28 | 20.35 | 0.88 | 2323.75 | 2339.55 | 2315.03 | 0 |
| 1738603800 | 2311.93 | -40.1 | -1.70 | 2326.09 | 2330.66 | 2253.36 | 0 |
| 1738344600 | 2352.03 | -1.65 | -0.07 | 2353.27 | 2359.15 | 2343.28 | 0 |
| 1738258200 | 2353.68 | 29.97 | 1.29 | 2323.78 | 2359.06 | 2316.39 | 0 |
| 1738171800 | 2323.71 | 10.2 | 0.44 | 2319.34 | 2331.86 | 2315.95 | 0 |
| 1738085400 | 2313.51 | 10.5 | 0.46 | 2316.9699 | 2324.9699 | 2310.9699 | 0 |
| 1737999000 | 2303.01 | -20.23 | -0.87 | 2325.84 | 2327.08 | 2297.65 | 0 |
| 1737739800 | 2323.2399 | -15.4 | -0.66 | 2332.46 | 2334.25 | 2318.91 | 0 |
| 1737653400 | 2338.64 | 8.96 | 0.38 | 2325.82 | 2338.64 | 2319.54 | 0 |
| 1737567000 | 2329.68 | 3.82 | 0.16 | 2329.78 | 2331.42 | 2319.89 | 0 |
| 1737480600 | 2325.86 | 0 | 0.00 | 2325.86 | 2325.86 | 2325.86 | 0 |
| 1737394200 | 2325.86 | 1.86 | 0.08 | 2314.56 | 2334.04 | 2309.76 | 0 |
| 1737135000 | 2324 | 17.54 | 0.76 | 2305.61 | 2325.26 | 2297.7 | 0 |
| 1737048600 | 2306.46 | -4.21 | -0.18 | 2304.64 | 2311.05 | 2296.86 | 0 |
| 1736962200 | 2310.67 | 33.41 | 1.47 | 2286.4 | 2311.41 | 2280.69 | 0 |
| 1736875800 | 2277.26 | -16.51 | -0.72 | 2287.15 | 2289.69 | 2272.85 | 0 |
| 1736789400 | 2293.77 | -3.56 | -0.15 | 2304.71 | 2313.5 | 2290.89 | 0 |
| 1736530200 | 2297.33 | -22.56 | -0.97 | 2316.2 | 2329.63 | 2293.71 | 0 |
| 1736443800 | 2319.89 | 11.37 | 0.49 | 2318.08 | 2320.66 | 2313.4699 | 0 |
| 1736357400 | 2308.52 | 3.44 | 0.15 | 2301.23 | 2316.28 | 2296.64 | 0 |
| 1736271000 | 2305.08 | 2.63 | 0.11 | 2288.93 | 2309.56 | 2285.17 | 0 |
| 1736184600 | 2302.45 | 2.77 | 0.12 | 2307.51 | 2317.18 | 2293.35 | 0 |
| 1735925400 | 2299.68 | -14.6 | -0.63 | 2301.21 | 2306.61 | 2294.55 | 0 |
| 1735839000 | 2314.28 | 44.92 | 1.98 | 2269.68 | 2316.87 | 2268.08 | 0 |
| 1735666200 | 2269.36 | 7.07 | 0.31 | 2256.06 | 2276.66 | 2253.2 | 0 |
| 1735579800 | 2262.29 | 10.89 | 0.48 | 2262.56 | 2270.2 | 2240.79 | 0 |
| 1735320600 | 2251.4 | -23.01 | -1.01 | 2264.79 | 2268.93 | 2249.34 | 0 |
| 1735061400 | 2274.41 | 19.66 | 0.87 | 2267.44 | 2274.64 | 2257.76 | 0 |
| 1734975000 | 2254.75 | -4.13 | -0.18 | 2247.41 | 2256.08 | 2240.23 | 0 |
| 1734715800 | 2258.88 | 10.6 | 0.47 | 2240.21 | 2259 | 2225.27 | 0 |
| 1734629400 | 2248.28 | -28.71 | -1.26 | 2241.56 | 2260.33 | 2240.14 | 0 |
| 1734543000 | 2276.9899 | 0.6 | 0.03 | 2276.54 | 2282.63 | 2271.73 | 0 |
| 1734456600 | 2276.39 | -21.01 | -0.91 | 2293.7199 | 2295.56 | 2274.61 | 0 |
| 1734370200 | 2297.4 | -13.67 | -0.59 | 2312.29 | 2313.68 | 2295.6 | 0 |
| 1734111000 | 2311.07 | -26.6 | -1.14 | 2331.03 | 2331.66 | 2307.4699 | 0 |
| 1734024600 | 2337.67 | -19.12 | -0.81 | 2353.55 | 2359.58 | 2330.92 | 0 |
| 1733938200 | 2356.79 | 13.04 | 0.56 | 2341.12 | 2361.95 | 2335.4699 | 0 |
| 1733851800 | 2343.75 | -8.78 | -0.37 | 2337.37 | 2350.83 | 2336.8 | 0 |
| 1733765400 | 2352.53 | -0.08 | -0.00 | 2343.77 | 2362.37 | 2342.83 | 0 |
| 1733506200 | 2352.61 | -12.2 | -0.52 | 2363.69 | 2364.9699 | 2348.51 | 0 |
| 1733419800 | 2364.81 | -4.74 | -0.20 | 2366.76 | 2370.2 | 2356.76 | 0 |
| 1733333400 | 2369.55 | -0.77 | -0.03 | 2373.25 | 2387.29 | 2363.58 | 0 |
| 1733247000 | 2370.32 | 1.17 | 0.05 | 2376.88 | 2382.34 | 2366.9 | 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
