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 | -76.63 | -2.40065913961 | 3192.04 | 3206 | 3107.19 | 0 | 0 | IX |
| 4 | -147.12 | -4.50938382176 | 3262.53 | 3315.53 | 3107.19 | 0 | 0 | IX |
| 12 | -89.11 | -2.78075967696 | 3204.52 | 3370.42 | 3107.19 | 0 | 0 | IX |
| 26 | -265.45 | -7.85155256355 | 3380.86 | 3393.76 | 2984.62 | 0 | 0 | IX |
| 52 | 185.5 | 6.33125249581 | 2929.91 | 3405 | 2914.02 | 0 | 0 | IX |
| 156 | -15.74 | -0.502690704693 | 3131.15 | 3405 | 2440.55 | 0 | 0 | IX |
| 260 | -28.51 | -0.906829690323 | 3143.92 | 3405 | 1905.62 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3148.45 | -33.92 | -1.07 | 3163.86 | 3174.4 | 3148.45 | 0 |
| 1732555800 | 3182.37 | 5.14 | 0.16 | 3201.77 | 3206 | 3156.07 | 0 |
| 1732296600 | 3177.23 | 15.91 | 0.50 | 3175.98 | 3184.09 | 3138.64 | 0 |
| 1732210200 | 3161.32 | -2.64 | -0.08 | 3160.85 | 3166.5 | 3132.32 | 0 |
| 1732123800 | 3163.96 | -19.86 | -0.62 | 3192.04 | 3194.14 | 3157.21 | 0 |
| 1732037400 | 3183.82 | -31.17 | -0.97 | 3213.02 | 3222.26 | 3147.9 | 0 |
| 1731951000 | 3214.9899 | 4.93 | 0.15 | 3208.78 | 3221.5 | 3197.71 | 0 |
| 1731691800 | 3210.06 | -16.12 | -0.50 | 3202.68 | 3240.53 | 3201.31 | 0 |
| 1731605400 | 3226.18 | 28.33 | 0.89 | 3194.32 | 3229.59 | 3179.41 | 0 |
| 1731519000 | 3197.85 | 0 | 0.00 | 3197.85 | 3197.85 | 3197.85 | 0 |
| 1731432600 | 3197.85 | -76.05 | -2.32 | 3243.01 | 3243.17 | 3194.03 | 0 |
| 1731346200 | 3273.9 | 31.07 | 0.96 | 3263.73 | 3283.2199 | 3262.81 | 0 |
| 1731087000 | 3242.83 | -8.13 | -0.25 | 3248.15 | 3253.54 | 3229.75 | 0 |
| 1731000600 | 3250.96 | 15.21 | 0.47 | 3233.37 | 3262.58 | 3224.75 | 0 |
| 1730914200 | 3235.75 | -19.01 | -0.58 | 3280.56 | 3315.53 | 3227.14 | 0 |
| 1730827800 | 3254.76 | 19.31 | 0.60 | 3237.68 | 3257.92 | 3229.52 | 0 |
| 1730741400 | 3235.45 | -12.12 | -0.37 | 3235.06 | 3256.9899 | 3230.8 | 0 |
| 1730482200 | 3247.57 | 18.68 | 0.58 | 3229.73 | 3258.42 | 3229.07 | 0 |
| 1730395800 | 3228.89 | -31.28 | -0.96 | 3236.61 | 3239.2399 | 3213.09 | 0 |
| 1730309400 | 3260.17 | -33.52 | -1.02 | 3262.53 | 3280.55 | 3248.7399 | 0 |
| 1730223000 | 3293.69 | -16.13 | -0.49 | 3322.57 | 3331.27 | 3292.1 | 0 |
| 1730136600 | 3309.82 | 34.18 | 1.04 | 3294.75 | 3314.89 | 3278.82 | 0 |
| 1729873800 | 3275.64 | -12.84 | -0.39 | 3278.81 | 3290.28 | 3269.69 | 0 |
| 1729787400 | 3288.48 | 3.09 | 0.09 | 3291.55 | 3312.13 | 3288.48 | 0 |
| 1729701000 | 3285.39 | -14.42 | -0.44 | 3291.2199 | 3319.4899 | 3285.19 | 0 |
| 1729614600 | 3299.81 | -0.89 | -0.03 | 3294.98 | 3305.81 | 3273.25 | 0 |
| 1729528200 | 3300.7 | -35.38 | -1.06 | 3324.53 | 3336.7399 | 3296.2399 | 0 |
| 1729269000 | 3336.08 | 5.21 | 0.16 | 3320.19 | 3345.5 | 3320.19 | 0 |
| 1729182600 | 3330.87 | 57.83 | 1.77 | 3305.2 | 3345.48 | 3300.34 | 0 |
| 1729096200 | 3273.04 | 0 | 0.00 | 3273.04 | 3273.04 | 3273.04 | 0 |
| 1729009800 | 3273.04 | -4.27 | -0.13 | 3290.11 | 3296.27 | 3270.81 | 0 |
| 1728923400 | 3277.31 | 9.39 | 0.29 | 3268.44 | 3277.31 | 3255.7 | 0 |
| 1728664200 | 3267.92 | 8.17 | 0.25 | 3244.06 | 3270.37 | 3243.32 | 0 |
| 1728577800 | 3259.75 | 0 | 0.00 | 3259.75 | 3259.75 | 3259.75 | 0 |
| 1728491400 | 3259.75 | 21.61 | 0.67 | 3243.14 | 3260 | 3237.43 | 0 |
| 1728405000 | 3238.14 | -1.59 | -0.05 | 3222.42 | 3244.33 | 3214.12 | 0 |
| 1728318600 | 3239.73 | -6.35 | -0.20 | 3257.81 | 3257.95 | 3224.92 | 0 |
| 1728059400 | 3246.08 | 37.02 | 1.15 | 3207.02 | 3256.53 | 3206.37 | 0 |
| 1727973000 | 3209.06 | -42.17 | -1.30 | 3237.14 | 3242.09 | 3201.9 | 0 |
| 1727886600 | 3251.23 | -13.32 | -0.41 | 3259.82 | 3260.94 | 3232.79 | 0 |
| 1727800200 | 3264.55 | -11.36 | -0.35 | 3284.4899 | 3301.35 | 3251.2199 | 0 |
| 1727713800 | 3275.91 | -88.96 | -2.64 | 3338.18 | 3340.1 | 3275.87 | 0 |
| 1727454600 | 3364.87 | 23.76 | 0.71 | 3343.4899 | 3370.42 | 3341.88 | 0 |
| 1727368200 | 3341.11 | 28.79 | 0.87 | 3321.16 | 3348.48 | 3315.89 | 0 |
| 1727281800 | 3312.32 | 3.79 | 0.11 | 3292.83 | 3320.85 | 3291.87 | 0 |
| 1727195400 | 3308.53 | 5.27 | 0.16 | 3329.18 | 3330.32 | 3302.4899 | 0 |
| 1727109000 | 3303.26 | -46.74 | -1.40 | 3303.79 | 3311.39 | 3282.67 | 0 |
| 1726849800 | 3350 | -1.02 | -0.03 | 3350 | 3354.58 | 3309.14 | 0 |
| 1726763400 | 3351.02 | 47.42 | 1.44 | 3338.3 | 3353.54 | 3324.69 | 0 |
| 1726677000 | 3303.6 | -6.37 | -0.19 | 3308.59 | 3313.42 | 3298.19 | 0 |
| 1726590600 | 3309.9699 | 17.91 | 0.54 | 3304.26 | 3328.27 | 3301.39 | 0 |
| 1726504200 | 3292.06 | 2.27 | 0.07 | 3287.83 | 3297.01 | 3282.59 | 0 |
| 1726245000 | 3289.79 | 30.82 | 0.95 | 3262.7399 | 3296.71 | 3261.63 | 0 |
| 1726158600 | 3258.9699 | 18.81 | 0.58 | 3272.34 | 3276.66 | 3246.28 | 0 |
| 1726072200 | 3240.16 | -9.2 | -0.28 | 3250.9899 | 3258.01 | 3224.76 | 0 |
| 1725985800 | 3249.36 | -7.58 | -0.23 | 3256.12 | 3281 | 3239.67 | 0 |
| 1725899400 | 3256.94 | 29.69 | 0.92 | 3239.59 | 3262.23 | 3239.59 | 0 |
| 1725640200 | 3227.25 | -31.17 | -0.96 | 3255.35 | 3269.18 | 3221.3 | 0 |
| 1725553800 | 3258.42 | 22.56 | 0.70 | 3239.4899 | 3280.38 | 3239.4899 | 0 |
| 1725467400 | 3235.86 | -9.04 | -0.28 | 3204.52 | 3241.36 | 3204.52 | 0 |
| 1725381000 | 3244.9 | -14.24 | -0.44 | 3261.6 | 3269.81 | 3233.41 | 0 |
| 1725294600 | 3259.14 | -3.88 | -0.12 | 3263.59 | 3264.55 | 3233.29 | 0 |
| 1725035400 | 3263.02 | 12.63 | 0.39 | 3254.4 | 3277.7399 | 3254.4 | 0 |
| 1724949000 | 3250.39 | -0.56 | -0.02 | 3245.73 | 3263.26 | 3244.33 | 0 |
| 1724862600 | 3250.95 | 9.06 | 0.28 | 3248.69 | 3259.65 | 3244.46 | 0 |
| 1724776200 | 3241.89 | 3.28 | 0.10 | 3238.68 | 3252.41 | 3237.52 | 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
