We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 211.7 | -3.5 | -1.63 | 216.7 | 216.7 | 210.7 | 111657 |
| 1740677400 | 215.2 | -1.25 | -0.58 | 215 | 218.4 | 213.7 | 87481 |
| 1740591000 | 216.45 | -5.55 | -2.50 | 218.5 | 219.6 | 216.45 | 16899 |
| 1740504600 | 222 | -0.75 | -0.34 | 222.2 | 223.35 | 218.45 | 30694 |
| 1740418200 | 222.75 | 0.65 | 0.29 | 220.6 | 226.15 | 220.2 | 120688 |
| 1740159000 | 222.1 | -0.35 | -0.16 | 222.7 | 223.85 | 220.3 | 346731 |
| 1740072600 | 222.45 | 2.4 | 1.09 | 220.3 | 223.1 | 217.8 | 24259 |
| 1739986200 | 220.05 | 4.55 | 2.11 | 217.6 | 220.85 | 215.65 | 138770 |
| 1739899800 | 215.5 | 0.05 | 0.02 | 216.5 | 216.5 | 214.15 | 118039 |
| 1739813400 | 215.45 | -3.3 | -1.51 | 217.7 | 217.85 | 215.15 | 46829 |
| 1739554200 | 218.75 | 2.8 | 1.30 | 218.9 | 219.2 | 217.95 | 92788 |
| 1739467800 | 215.95 | 3.2 | 1.50 | 216.5 | 218.25 | 212.4 | 1123561 |
| 1739381400 | 212.75 | -1.9 | -0.89 | 214.7 | 224 | 211.65 | 301212 |
| 1739295000 | 214.65 | -0.2 | -0.09 | 215.6 | 217.25 | 214.4 | 65489 |
| 1739208600 | 214.85 | -6.25 | -2.83 | 218.3 | 219 | 214.15 | 843963 |
| 1738949400 | 221.1 | 3.15 | 1.45 | 218.9 | 222.45 | 218.45 | 471372 |
| 1738863000 | 217.95 | -8.8 | -3.88 | 221.9 | 222.3 | 215.15 | 660538 |
| 1738776600 | 226.75 | -3.45 | -1.50 | 229.9 | 230.3 | 224.5 | 97915 |
| 1738690200 | 230.2 | 1.2 | 0.52 | 232 | 234.2 | 227.65 | 211954 |
| 1738603800 | 229 | 6.4 | 2.88 | 230.5 | 234.7 | 228.35 | 366213 |
| 1738344600 | 222.6 | -1.55 | -0.69 | 221.8 | 223.45 | 220.8 | 235624 |
| 1738258200 | 224.15 | -7.5 | -3.24 | 231.2 | 232.5 | 223.55 | 206906 |
| 1738171800 | 231.65 | -1.35 | -0.58 | 233.2 | 233.2 | 229.1 | 100309 |
| 1738085400 | 233 | -2.6 | -1.10 | 231.6 | 233.35 | 230.1 | 69330 |
| 1737999000 | 235.6 | -0.55 | -0.23 | 237.8 | 239.1 | 233.5 | 165258 |
| 1737739800 | 236.15 | 6 | 2.61 | 236.2 | 236.6 | 235.5 | 124662 |
| 1737653400 | 230.15 | -1.95 | -0.84 | 232 | 233.35 | 228.4 | 459970 |
| 1737567000 | 232.1 | 0.75 | 0.32 | 231 | 233.45 | 228.45 | 148949 |
| 1737480600 | 231.35 | -2.45 | -1.05 | 233 | 234.6 | 231.15 | 10715 |
| 1737394200 | 233.8 | -0.95 | -0.40 | 235.2 | 236.15 | 231.4 | 169651 |
| 1737135000 | 234.75 | -10.05 | -4.11 | 237.8 | 239.25 | 232.45 | 654370 |
| 1737048600 | 244.8 | -8.15 | -3.22 | 248.6 | 250.6 | 244.8 | 198838 |
| 1736962200 | 252.95 | -9.55 | -3.64 | 259.3 | 259.89999 | 252.2 | 190521 |
| 1736875800 | 262.5 | 2.65 | 1.02 | 260.39999 | 263.35 | 260.39999 | 16003 |
| 1736789400 | 259.85 | 2.15 | 0.83 | 259.1 | 263.8 | 258.85 | 60895 |
| 1736530200 | 257.7 | 5.85 | 2.32 | 252.9 | 257.85 | 250.45 | 231070 |
| 1736443800 | 251.85 | -6.55 | -2.53 | 258.3 | 258.5 | 250.75 | 123622 |
| 1736357400 | 258.39999 | 0.05 | 0.02 | 258.1 | 264.85 | 255.95 | 84351 |
| 1736271000 | 258.35 | 0.35 | 0.14 | 260.8 | 263.6 | 255.2 | 98946 |
| 1736184600 | 258 | -1.4 | -0.54 | 259.89999 | 260.95 | 257.89999 | 32420 |
| 1735925400 | 259.39999 | 2.5 | 0.97 | 257.2 | 260.45 | 255.4 | 222183 |
| 1735839000 | 256.89999 | -8.75 | -3.29 | 262.89999 | 268.2 | 255 | 74199 |
| 1735666200 | 265.64999 | -3.95 | -1.47 | 271.5 | 272.05 | 264.14999 | 21152 |
| 1735579800 | 269.6 | 1.65 | 0.62 | 270 | 272.8 | 267.7 | 8623 |
| 1735320600 | 267.95 | 1.25 | 0.47 | 267.3 | 269.64999 | 266.1 | 7476 |
| 1735061400 | 266.7 | -5.35 | -1.97 | 267 | 268.05 | 266.39999 | 13879 |
| 1734975000 | 272.05 | -0.35 | -0.13 | 275.8 | 276.7 | 268.7 | 830393 |
| 1734715800 | 272.39999 | 1.45 | 0.54 | 273.2 | 280.85 | 270.1 | 198885 |
| 1734629400 | 270.95 | 9.25 | 3.53 | 269 | 272.89999 | 266.14999 | 147205 |
| 1734543000 | 261.7 | 0.4 | 0.15 | 260.39999 | 262.25 | 258.05 | 80692 |
| 1734456600 | 261.3 | 5.7 | 2.23 | 260 | 262.75 | 258.14999 | 19423 |
| 1734370200 | 255.6 | 3.7 | 1.47 | 254.8 | 256.39999 | 253.2 | 18332 |
| 1734111000 | 251.9 | 1.3 | 0.52 | 249.9 | 253.5 | 248.9 | 21529 |
| 1734024600 | 250.6 | -0.8 | -0.32 | 249 | 254.6 | 248.85 | 1832 |
| 1733938200 | 251.4 | -1.8 | -0.71 | 254.8 | 256.5 | 247.55 | 11873 |
| 1733851800 | 253.2 | 6.55 | 2.66 | 249.8 | 254.1 | 249.75 | 45287 |
| 1733765400 | 246.65 | -4.15 | -1.65 | 248.2 | 249.45 | 244.95 | 110978 |
| 1733506200 | 250.8 | 4.05 | 1.64 | 246.7 | 251.3 | 245.9 | 147487 |
| 1733419800 | 246.75 | -0.95 | -0.38 | 247.7 | 248.05 | 246.65 | 3509 |
| 1733333400 | 247.7 | 2.9 | 1.18 | 246.6 | 249.3 | 244.55 | 42714 |
| 1733247000 | 244.8 | -5.7 | -2.28 | 248 | 248 | 242.2 | 132390 |
| 1733160600 | 250.5 | -1.35 | -0.54 | 252.1 | 255.7 | 247.95 | 74859 |
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
![Logo of LON Token [Tokenlon] (LONETH).](/common/images/company/COIN_LONUSD.png){kind=small}
