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 | 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 |
|---|---|---|---|---|---|---|---|
| 1732642200 | 3025.25 | 2.38 | 0.08 | 3014.25 | 3027.875 | 3008.5 | 43059 |
| 1732555800 | 3022.875 | 8.63 | 0.29 | 3028.5 | 3031.5 | 3015.625 | 93120 |
| 1732296600 | 3014.25 | 30.13 | 1.01 | 2998.25 | 3033 | 2986.375 | 62159 |
| 1732210200 | 2984.125 | 40.13 | 1.36 | 2957.25 | 2984.625 | 2948 | 28296 |
| 1732123800 | 2944 | -6.75 | -0.23 | 2959.75 | 2964.75 | 2934.5 | 40383 |
| 1732037400 | 2950.75 | -5.25 | -0.18 | 2954.25 | 2957.25 | 2925.375 | 49572 |
| 1731951000 | 2956 | 8.5 | 0.29 | 2948.5 | 2957.625 | 2937.625 | 40953 |
| 1731691800 | 2947.5 | -27.25 | -0.92 | 2954.5 | 2968.25 | 2942.375 | 26432 |
| 1731605400 | 2974.75 | 2.63 | 0.09 | 2986.5 | 3012.625 | 2968.375 | 87638 |
| 1731519000 | 2972.125 | 7.38 | 0.25 | 2961.75 | 3001.25 | 2951.5 | 55531 |
| 1731432600 | 2964.75 | 6.38 | 0.22 | 2962.75 | 2971.125 | 2953 | 48849 |
| 1731346200 | 2958.375 | 20.88 | 0.71 | 2974.25 | 2974.25 | 2950.375 | 76816 |
| 1731087000 | 2937.5 | 16 | 0.55 | 2924.5 | 2941.5 | 2917.5 | 46675 |
| 1731000600 | 2921.5 | 13.5 | 0.46 | 2917.75 | 2954.75 | 2913.875 | 58161 |
| 1730914200 | 2908 | 67.25 | 2.37 | 2928.5 | 2931.75 | 2897.875 | 121603 |
| 1730827800 | 2840.75 | 7.75 | 0.27 | 2828.75 | 2855.125 | 2820.75 | 48675 |
| 1730741400 | 2833 | -11.13 | -0.39 | 2833.25 | 2843.875 | 2825.5 | 75757 |
| 1730482200 | 2844.125 | -1.38 | -0.05 | 2837.25 | 2849.375 | 2829.125 | 84304 |
| 1730395800 | 2845.5 | -20.5 | -0.72 | 2840.25 | 2853.25 | 2832.125 | 83514 |
| 1730309400 | 2866 | 0.38 | 0.01 | 2868.75 | 2875.125 | 2857.125 | 87060 |
| 1730223000 | 2865.625 | -5.63 | -0.20 | 2872.5 | 2877.25 | 2841.5 | 137140 |
| 1730136600 | 2871.25 | -3.25 | -0.11 | 2876 | 2881.375 | 2864.75 | 147481 |
| 1729873800 | 2874.5 | 11.5 | 0.40 | 2867.5 | 2883.625 | 2863.5 | 104412 |
| 1729787400 | 2863 | -12.75 | -0.44 | 2872.5 | 2904.125 | 2858.875 | 368001 |
| 1729701000 | 2875.75 | -10.38 | -0.36 | 2888 | 2888.625 | 2875 | 79113 |
| 1729614600 | 2886.125 | 2.38 | 0.08 | 2883.25 | 2891.25 | 2876.5 | 77361 |
| 1729528200 | 2883.75 | -9.75 | -0.34 | 2894 | 2899.25 | 2883.125 | 215392 |
| 1729269000 | 2893.5 | -3.5 | -0.12 | 2880.75 | 2893.875 | 2878 | 67382 |
| 1729182600 | 2897 | 14 | 0.49 | 2902.5 | 2916.375 | 2892.25 | 38797 |
| 1729096200 | 2883 | 10.63 | 0.37 | 2881.5 | 2885.625 | 2871.875 | 100358 |
| 1729009800 | 2872.375 | -16.75 | -0.58 | 2893.25 | 2897.625 | 2866.375 | 149771 |
| 1728923400 | 2889.125 | 18.13 | 0.63 | 2876.25 | 2893.25 | 2868.625 | 92294 |
| 1728664200 | 2871 | 11.63 | 0.41 | 2858 | 2872.375 | 2853.875 | 119780 |
| 1728577800 | 2859.375 | 8.25 | 0.29 | 2856 | 2863.25 | 2799 | 80969 |
| 1728491400 | 2851.125 | 16.63 | 0.59 | 2834.5 | 2852.25 | 2831 | 95373 |
| 1728405000 | 2834.5 | -6.25 | -0.22 | 2820.75 | 2836 | 2814.5 | 48015 |
| 1728318600 | 2840.75 | 15.5 | 0.55 | 2821 | 2842.5 | 2821 | 63859 |
| 1728059400 | 2825.25 | 7 | 0.25 | 2811.25 | 2863.125 | 2793.75 | 75747 |
| 1727973000 | 2818.25 | 21.13 | 0.76 | 2810.75 | 2854.875 | 2796.25 | 208304 |
| 1727886600 | 2797.125 | 5.38 | 0.19 | 2788.5 | 2800.125 | 2780 | 35030 |
| 1727800200 | 2791.75 | 10.25 | 0.37 | 2796.75 | 2823.5 | 2777.375 | 60898 |
| 1727713800 | 2781.5 | -13 | -0.47 | 2788.25 | 2793.875 | 2776.375 | 23635 |
| 1727454600 | 2794.5 | 9.5 | 0.34 | 2796.5 | 2807.75 | 2789.625 | 41177 |
| 1727368200 | 2785 | -0.25 | -0.01 | 2808.25 | 2812.25 | 2783.625 | 35089 |
| 1727281800 | 2785.25 | 6.75 | 0.24 | 2770 | 2786.25 | 2767.875 | 42037 |
| 1727195400 | 2778.5 | 1.75 | 0.06 | 2779 | 2781.5 | 2763.75 | 36785 |
| 1727109000 | 2776.75 | 0.5 | 0.02 | 2782.75 | 2793.875 | 2769.5 | 85762 |
| 1726849800 | 2776.25 | -19.75 | -0.71 | 2784.5 | 2788 | 2771.75 | 89833 |
| 1726763400 | 2796 | 31 | 1.12 | 2787.25 | 2812 | 2778.625 | 37099 |
| 1726677000 | 2765 | -21.88 | -0.78 | 2778.25 | 2781.375 | 2757.875 | 133488 |
| 1726590600 | 2786.875 | 25.13 | 0.91 | 2770 | 2810.5 | 2768.75 | 37911 |
| 1726504200 | 2761.75 | -17 | -0.61 | 2771.25 | 2776.125 | 2700.375 | 65257 |
| 1726245000 | 2778.75 | 20.63 | 0.75 | 2765.25 | 2779.125 | 2762.375 | 26703 |
| 1726158600 | 2758.125 | 45 | 1.66 | 2767.25 | 2782.75 | 2699.5 | 54253 |
| 1726072200 | 2713.125 | -11.63 | -0.43 | 2721.25 | 2754.375 | 2678.625 | 49035 |
| 1725985800 | 2724.75 | 9.38 | 0.35 | 2717.5 | 2730.625 | 2712.125 | 61352 |
| 1725899400 | 2715.375 | 31.63 | 1.18 | 2708.25 | 2722.25 | 2702.125 | 56079 |
| 1725640200 | 2683.75 | -33.5 | -1.23 | 2710 | 2747.125 | 2675.625 | 56703 |
| 1725553800 | 2717.25 | -19.5 | -0.71 | 2734 | 2762.375 | 2716.25 | 62885 |
| 1725467400 | 2736.75 | -32.5 | -1.17 | 2728.25 | 2758.25 | 2719.875 | 31097 |
| 1725381000 | 2769.25 | -23.38 | -0.84 | 2799 | 2801 | 2737.625 | 71051 |
| 1725294600 | 2792.625 | 15.5 | 0.56 | 2791 | 2795.625 | 2783.625 | 48642 |
| 1725035400 | 2777.125 | -6.63 | -0.24 | 2780.25 | 2797 | 2776.625 | 56306 |
| 1724949000 | 2783.75 | 23.13 | 0.84 | 2757.75 | 2809.25 | 2687.875 | 60149 |
| 1724862600 | 2760.625 | -0.88 | -0.03 | 2769.75 | 2774.875 | 2756.875 | 19132 |
| 1724776200 | 2761.5 | -9.5 | -0.34 | 2772.25 | 2773.875 | 2756.625 | 41510 |
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
