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 | -31.46 | -1.62668045502 | 1934 | 1975 | 1887 | 13982 | 1930.61228748 | CS |
| 4 | -21.48 | -1.1164125113 | 1924.02 | 1975 | 1809.51 | 15683 | 1886.77017021 | CS |
| 12 | -12.46 | -0.650652741514 | 1915 | 2031.43 | 1809.51 | 13176 | 1920.87132638 | CS |
| 26 | 125.53 | 7.06411331394 | 1777.01 | 2031.43 | 1665.2 | 11851 | 1849.55199987 | CS |
| 52 | 302.54 | 18.90875 | 1600 | 2031.43 | 1568.25 | 11647 | 1806.27742989 | CS |
| 156 | 844.54 | 79.8241965974 | 1058 | 2031.43 | 1013.17 | 11886 | 1488.40347299 | CS |
| 260 | 766.13 | 67.4166893991 | 1136.41 | 2031.43 | 629.21 | 14674 | 1249.01935759 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 1902.54 | -29.92 | -1.55 | 1910.27 | 1919.99 | 1891.35 | 12146 |
| 1738366800 | 1932.46 | -22.54 | -1.15 | 1955.55 | 1955.55 | 1915.345 | 15141 |
| 1738280400 | 1955 | 20.73 | 1.07 | 1943 | 1975 | 1942.61 | 15675 |
| 1738194000 | 1934.27 | 13.3 | 0.69 | 1920.36 | 1934.27 | 1912.37 | 14328 |
| 1738107600 | 1920.97 | -1.63 | -0.08 | 1934 | 1934 | 1894.615 | 12621 |
| 1738021200 | 1922.6 | 15.97 | 0.84 | 1869.965 | 1948.7899 | 1869.965 | 18221 |
| 1737762000 | 1906.63 | 37.49 | 2.01 | 1889 | 1906.63 | 1877.36 | 14391 |
| 1737675600 | 1869.14 | 0 | 0.00 | 1869.14 | 1869.14 | 1869.14 | 0 |
| 1737589200 | 1869.14 | 29.14 | 1.58 | 1838.28 | 1888 | 1838.28 | 18069 |
| 1737502800 | 1840 | -12.32 | -0.67 | 1860.46 | 1873.5486 | 1840 | 10049 |
| 1737157200 | 1852.32 | -9.68 | -0.52 | 1866.8 | 1868.9 | 1842.98 | 22151 |
| 1737070800 | 1862 | 0.21 | 0.01 | 1861.79 | 1873.43 | 1851.93 | 14210 |
| 1736984400 | 1861.79 | 0.71 | 0.04 | 1875 | 1899.6 | 1861.79 | 11429 |
| 1736898000 | 1861.08 | -13.72 | -0.73 | 1862 | 1900 | 1844.32 | 16895 |
| 1736811600 | 1874.8 | 46.84 | 2.56 | 1817.78 | 1883.21 | 1817.78 | 17508 |
| 1736552400 | 1827.96 | -43.5 | -2.32 | 1873.58 | 1877 | 1809.51 | 19834 |
| 1736379600 | 1871.46 | -23.24 | -1.23 | 1893 | 1893 | 1870 | 11774 |
| 1736293200 | 1894.7 | -34.85 | -1.81 | 1924.02 | 1927 | 1894.7 | 22163 |
| 1736206800 | 1929.55 | -4.46 | -0.23 | 1940.87 | 1946.9 | 1922.65 | 11999 |
| 1735947600 | 1934.01 | 4.94 | 0.26 | 1937.64 | 1947.06 | 1925.26 | 14951 |
| 1735861200 | 1929.07 | -15.99 | -0.82 | 1952.25 | 1952.25 | 1920 | 10556 |
| 1735688400 | 1945.06 | 15.84 | 0.82 | 1929 | 1945.06 | 1929 | 7633 |
| 1735602000 | 1929.22 | 10.49 | 0.55 | 1928.16 | 1929.22 | 1918.5 | 5992 |
| 1735342800 | 1918.73 | -16.66 | -0.86 | 1927.95 | 1937 | 1918.73 | 7551 |
| 1735256400 | 1935.39 | 4.81 | 0.25 | 1933.47 | 1935.39 | 1925 | 6931 |
| 1735077840 | 1930.58 | 23.09 | 1.21 | 1912 | 1930.58 | 1912 | 5321 |
| 1734997200 | 1907.49 | -23.41 | -1.21 | 1914.62 | 1920 | 1903.71 | 12147 |
| 1734738000 | 1930.9 | 46.24 | 2.45 | 1889 | 1930.9 | 1889 | 29444 |
| 1734651600 | 1884.66 | -10.88 | -0.57 | 1902 | 1919.69 | 1884.66 | 11422 |
| 1734565200 | 1895.54 | -38.95 | -2.01 | 1935.08 | 1948.79 | 1889.04 | 24844 |
| 1734478800 | 1934.49 | 5.33 | 0.28 | 1928.745 | 1934.49 | 1924.49 | 15856 |
| 1734392400 | 1929.16 | -25.44 | -1.30 | 1950.55 | 1950.55 | 1905.62 | 29912 |
| 1734133200 | 1954.6 | -7.59 | -0.39 | 1962 | 1997.795 | 1950.2 | 26789 |
| 1734046800 | 1962.19 | -8.76 | -0.44 | 1978.65 | 1978.65 | 1962.19 | 9125 |
| 1733960400 | 1970.95 | 47.98 | 2.50 | 1939.69 | 1976.5 | 1939.69 | 11062 |
| 1733874000 | 1922.97 | -54.2 | -2.74 | 1930 | 1935 | 1922.97 | 8479 |
| 1733787600 | 1977.17 | -10.69 | -0.54 | 1997.28 | 1997.28 | 1977.17 | 6523 |
| 1733528400 | 1987.86 | 2.84 | 0.14 | 1999.94 | 1999.94 | 1973.11 | 15759 |
| 1733442000 | 1985.02 | -4.29 | -0.22 | 1999.99 | 1999.99 | 1985.02 | 5265 |
| 1733355600 | 1989.31 | 4.83 | 0.24 | 1986.48 | 2004.58 | 1970.18 | 15888 |
| 1733269200 | 1984.48 | -23.16 | -1.15 | 2016.49 | 2016.49 | 1952 | 9895 |
| 1733182800 | 2007.64 | -2.35 | -0.12 | 1994.99 | 2007.64 | 1994.99 | 6659 |
| 1732917840 | 2009.99 | -3.52 | -0.17 | 2015 | 2015 | 2001 | 4193 |
| 1732750800 | 2013.51 | 8.98 | 0.45 | 2016.94 | 2024.59 | 2013.5 | 5771 |
| 1732664400 | 2004.53 | -10.47 | -0.52 | 2015 | 2022 | 2004.53 | 9750 |
| 1732578000 | 2015 | 26.66 | 1.34 | 2013.01 | 2031.43 | 2013.01 | 9489 |
| 1732318800 | 1988.34 | 17.02 | 0.86 | 1986.04 | 1991.1 | 1986.04 | 6673 |
| 1732232400 | 1971.32 | 26.33 | 1.35 | 1945.26 | 1971.85 | 1937.21 | 7369 |
| 1732146000 | 1944.99 | 37.7 | 1.98 | 1904.75 | 1947.87 | 1903.865 | 9616 |
| 1732059600 | 1907.29 | 9.55 | 0.50 | 1886.41 | 1907.29 | 1886.41 | 13712 |
| 1731973200 | 1897.74 | -21.16 | -1.10 | 1917.6 | 1917.6 | 1897.74 | 5912 |
| 1731714000 | 1918.9 | -4.53 | -0.24 | 1932.815 | 1932.815 | 1910.75 | 10271 |
| 1731627600 | 1923.43 | 11.66 | 0.61 | 1911.77 | 1925.16 | 1897.5 | 19003 |
| 1731541200 | 1911.77 | 10.28 | 0.54 | 1904.1 | 1919.36 | 1904.1 | 13423 |
| 1731454800 | 1901.49 | -8.46 | -0.44 | 1915 | 1921 | 1900.04 | 19703 |
| 1731368400 | 1909.95 | 44.4 | 2.38 | 1851 | 1927.73 | 1851 | 12915 |
| 1731109200 | 1865.55 | -15.53 | -0.83 | 1882.4 | 1882.4 | 1855.87 | 20834 |
| 1731022800 | 1881.08 | -4.61 | -0.24 | 1885.69 | 1900.71 | 1872.3 | 20148 |
| 1730936400 | 1885.69 | 107.12 | 6.02 | 1788 | 1885.69 | 1784.24 | 16716 |
| 1730850000 | 1778.57 | 4.5 | 0.25 | 1774.53 | 1788 | 1774.53 | 10859 |
| 1730763600 | 1774.07 | -31.23 | -1.73 | 1804.78 | 1804.78 | 1774.07 | 8900 |
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
