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 | 1.55 | 0.0448365634944 | 3457 | 3474.18 | 3406.7501 | 73327 | 3438.73293072 | CS |
| 4 | 250.87 | 7.82091729848 | 3207.68 | 3484.42 | 3201.69 | 99535 | 3380.47531022 | CS |
| 12 | 371.99 | 12.0519283604 | 3086.56 | 3484.42 | 3075.98 | 124215 | 3280.28644815 | CS |
| 26 | 304.69 | 9.66086002549 | 3153.86 | 3484.42 | 2895 | 122022 | 3189.20231963 | CS |
| 52 | 718.19 | 26.2078704988 | 2740.36 | 3484.42 | 2680.96 | 132193 | 3066.89471316 | CS |
| 156 | 1515.7 | 78.0142574054 | 1942.85 | 3484.42 | 1703.3203 | 152274 | 2557.32302233 | CS |
| 260 | 2390.31 | 223.761514266 | 1068.24 | 3484.42 | 684.91 | 179784 | 1938.4600137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 3458.55 | -11.16 | -0.32 | 3477.83 | 3478 | 3435.61 | 77029 |
| 1739490000 | 3469.71 | 36.75 | 1.07 | 3445.51 | 3474.18 | 3427.865 | 68532 |
| 1739403600 | 3432.96 | -12.83 | -0.37 | 3412.42 | 3444.4 | 3412.42 | 59893 |
| 1739317200 | 3445.79 | 18.24 | 0.53 | 3409.26 | 3449.33 | 3406.7501 | 82948 |
| 1739230800 | 3427.55 | 7.36 | 0.22 | 3427.75 | 3437.49 | 3413.19 | 70179 |
| 1738971600 | 3420.19 | -46.5 | -1.34 | 3457 | 3467 | 3410.35 | 85085 |
| 1738885200 | 3466.69 | -7.39 | -0.21 | 3454.95 | 3484.42 | 3435 | 73511 |
| 1738798800 | 3474.08 | 15.08 | 0.44 | 3470.14 | 3481.36 | 3440 | 96895 |
| 1738712400 | 3459 | 26.8 | 0.78 | 3425.36 | 3475.1 | 3389.84 | 127371 |
| 1738626000 | 3432.2 | 81.99 | 2.45 | 3338.21 | 3445.05 | 3312.4 | 209302 |
| 1738366800 | 3350.21 | -0.8 | -0.02 | 3343.4 | 3375.67 | 3340 | 92008 |
| 1738280400 | 3351.01 | 36.96 | 1.12 | 3340.41 | 3364.2 | 3330.995 | 78732 |
| 1738194000 | 3314.05 | -4.53 | -0.14 | 3308 | 3325.545 | 3295.09 | 84033 |
| 1738107600 | 3318.58 | -54.24 | -1.61 | 3362.4 | 3378.1596 | 3313.7 | 93456 |
| 1738021200 | 3372.82 | 40.29 | 1.21 | 3329.54 | 3437.63 | 3329.54 | 135763 |
| 1737762000 | 3332.53 | 6.52 | 0.20 | 3360.67 | 3368.93 | 3301.83 | 84848 |
| 1737675600 | 3326.01 | 0 | 0.00 | 3326.01 | 3326.01 | 3326.01 | 0 |
| 1737589200 | 3326.01 | 28.29 | 0.86 | 3301.64 | 3331.77 | 3282.195 | 101047 |
| 1737502800 | 3297.7199 | 69.32 | 2.15 | 3237.21 | 3312.59 | 3205.23 | 103948 |
| 1737157200 | 3228.4 | 34.44 | 1.08 | 3207.68 | 3230.85 | 3201.69 | 144078 |
| 1737070800 | 3193.96 | -12.09 | -0.38 | 3233.9699 | 3233.9699 | 3162 | 110134 |
| 1736984400 | 3206.05 | -21.75 | -0.67 | 3252.92 | 3254.475 | 3203.255 | 103722 |
| 1736898000 | 3227.8 | -11.82 | -0.36 | 3246.8 | 3259.21 | 3218.2 | 83040 |
| 1736811600 | 3239.62 | -11.7 | -0.36 | 3237.12 | 3276.9 | 3226.54 | 115311 |
| 1736552400 | 3251.32 | -52.03 | -1.58 | 3235.01 | 3288.1 | 3232.93 | 132939 |
| 1736379600 | 3303.35 | 43.44 | 1.33 | 3253.19 | 3305.23 | 3248.98 | 105251 |
| 1736293200 | 3259.91 | -33.55 | -1.02 | 3309.31 | 3334.64 | 3254.435 | 104677 |
| 1736206800 | 3293.46 | 24.68 | 0.76 | 3268.78 | 3328.66 | 3245.87 | 181033 |
| 1735947600 | 3268.78 | 18.78 | 0.58 | 3241.02 | 3270.28 | 3235.0677 | 113111 |
| 1735861200 | 3250 | 48 | 1.50 | 3211.15 | 3250 | 3211.15 | 105340 |
| 1735688400 | 3202 | 16.29 | 0.51 | 3177 | 3223.745 | 3174.51 | 104647 |
| 1735602000 | 3185.71 | -55.91 | -1.72 | 3235.78 | 3236 | 3180.4899 | 112467 |
| 1735342800 | 3241.62 | 0.37 | 0.01 | 3228.5 | 3262.1 | 3220.96 | 78629 |
| 1735256400 | 3241.25 | -42.23 | -1.29 | 3271.84 | 3286.6 | 3239.9899 | 80924 |
| 1735077840 | 3283.48 | 41.25 | 1.27 | 3269 | 3286.965 | 3252.56 | 57456 |
| 1734997200 | 3242.23 | -11.24 | -0.35 | 3225.23 | 3251.835 | 3198.92 | 175043 |
| 1734738000 | 3253.4699 | 38.18 | 1.19 | 3221.13 | 3274.26 | 3206.16 | 268787 |
| 1734651600 | 3215.29 | -23.23 | -0.72 | 3266.08 | 3267.18 | 3209.245 | 128567 |
| 1734565200 | 3238.52 | -80.59 | -2.43 | 3318.3 | 3324.36 | 3236.695 | 136697 |
| 1734478800 | 3319.11 | -31.02 | -0.93 | 3350 | 3352.16 | 3314.37 | 136111 |
| 1734392400 | 3350.13 | -20.14 | -0.60 | 3369 | 3392.47 | 3335.971 | 136067 |
| 1734133200 | 3370.27 | 29.79 | 0.89 | 3353 | 3378.96 | 3345.4393 | 111296 |
| 1734046800 | 3340.48 | -2.24 | -0.07 | 3338.5 | 3352.71 | 3300 | 125469 |
| 1733960400 | 3342.7199 | -4.44 | -0.13 | 3343.2399 | 3394.19 | 3339.95 | 119120 |
| 1733874000 | 3347.16 | 23.15 | 0.70 | 3278.21 | 3416.71 | 3269.95 | 230006 |
| 1733787600 | 3324.01 | 14.57 | 0.44 | 3333.25 | 3345.275 | 3305.57 | 221860 |
| 1733528400 | 3309.44 | 119.37 | 3.74 | 3238.2 | 3312.9998 | 3200 | 185249 |
| 1733442000 | 3190.07 | 0.09 | 0.00 | 3195 | 3242.55 | 3179.0025 | 106741 |
| 1733355600 | 3189.98 | 0.48 | 0.02 | 3177.27 | 3252.3 | 3173.745 | 146603 |
| 1733269200 | 3189.5 | 9.98 | 0.31 | 3187.63 | 3209.4699 | 3171.29 | 129959 |
| 1733182800 | 3179.52 | 9.98 | 0.31 | 3184 | 3210.04 | 3173.38 | 160532 |
| 1732917840 | 3169.54 | -20.56 | -0.64 | 3173.94 | 3232.9899 | 3169.54 | 93215 |
| 1732750800 | 3190.1 | 45.89 | 1.46 | 3124.7399 | 3194.45 | 3120.26 | 137178 |
| 1732664400 | 3144.21 | 34.65 | 1.11 | 3099.81 | 3157.53 | 3076.435 | 247126 |
| 1732578000 | 3109.56 | 10.18 | 0.33 | 3121.62 | 3164.725 | 3104.36 | 205726 |
| 1732318800 | 3099.38 | 30.69 | 1.00 | 3086.56 | 3114.93 | 3075.98 | 125964 |
| 1732232400 | 3068.69 | 19.11 | 0.63 | 3083.39 | 3083.39 | 3055.0224 | 92250 |
| 1732146000 | 3049.58 | -57.33 | -1.85 | 3121.45 | 3121.45 | 3036.4 | 121026 |
| 1732059600 | 3106.91 | -60.02 | -1.90 | 3141.27 | 3147.52 | 3097.54 | 106701 |
| 1731973200 | 3166.93 | 59.4 | 1.91 | 3093.01 | 3176.905 | 3093.01 | 130181 |
| 1731714000 | 3107.53 | -28.53 | -0.91 | 3133 | 3150.79 | 3100 | 117885 |
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
