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 | 49.44 | 1.0461765042 | 4725.78 | 4809.51 | 4714.61 | 0 | 0 | IX |
| 4 | -71.01 | -1.46526268873 | 4846.23 | 4917.16 | 4709.14 | 0 | 0 | IX |
| 12 | -129.91 | -2.64845172299 | 4905.13 | 5045.04 | 4709.14 | 0 | 0 | IX |
| 26 | 32.85 | 0.692691628869 | 4742.37 | 5045.04 | 4507 | 0 | 0 | IX |
| 52 | -224.78 | -4.4956 | 5000 | 5120.52 | 4507 | 0 | 0 | IX |
| 156 | -224.78 | -4.4956 | 5000 | 5120.52 | 4507 | 0 | 0 | IX |
| 260 | -224.78 | -4.4956 | 5000 | 5120.52 | 4507 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732724100 | 4758.66 | 0 | 0.00 | 4758.66 | 4758.66 | 4758.66 | 0 |
| 1732637700 | 4758.66 | -15.56 | -0.33 | 4774.05 | 4789.79 | 4758.66 | 0 |
| 1732551300 | 4774.22 | -16.89 | -0.35 | 4784.78 | 4795 | 4765.39 | 0 |
| 1732292100 | 4791.11 | -12.35 | -0.26 | 4803.46 | 4803.46 | 4738.58 | 0 |
| 1732205700 | 4803.46 | 62.43 | 1.32 | 4729.87 | 4809.51 | 4722.04 | 0 |
| 1732119300 | 4741.03 | 26.42 | 0.56 | 4725.78 | 4775.89 | 4714.61 | 0 |
| 1732032900 | 4714.61 | -103.33 | -2.14 | 4810.4799 | 4826.87 | 4709.14 | 0 |
| 1731946500 | 4817.9399 | -60.96 | -1.25 | 4878.9 | 4887.99 | 4794.57 | 0 |
| 1731687300 | 4878.9 | 19.33 | 0.40 | 4857.34 | 4878.9 | 4844.79 | 0 |
| 1731600900 | 4859.57 | -19.4 | -0.40 | 4892.92 | 4900.9799 | 4848.03 | 0 |
| 1731514500 | 4878.97 | 12.46 | 0.26 | 4866.51 | 4885.52 | 4853.79 | 0 |
| 1731428100 | 4866.51 | -21.49 | -0.44 | 4890.09 | 4900 | 4848.85 | 0 |
| 1731341700 | 4888 | 1.77 | 0.04 | 4886.2299 | 4902.25 | 4858.45 | 0 |
| 1731082500 | 4886.2299 | 43.39 | 0.90 | 4856.79 | 4890.29 | 4842.84 | 0 |
| 1730996100 | 4842.84 | -33 | -0.68 | 4889.79 | 4898.16 | 4842.84 | 0 |
| 1730909700 | 4875.84 | -3.83 | -0.08 | 4888.05 | 4912.78 | 4869.09 | 0 |
| 1730823300 | 4879.67 | -15.3 | -0.31 | 4894.56 | 4904.54 | 4862.9399 | 0 |
| 1730736900 | 4894.97 | -0.52 | -0.01 | 4901.89 | 4915.31 | 4868.82 | 0 |
| 1730477700 | 4895.49 | -3.01 | -0.06 | 4900.7299 | 4917.16 | 4869.31 | 0 |
| 1730391300 | 4898.5 | 82.64 | 1.72 | 4821.4399 | 4905.3 | 4812.25 | 0 |
| 1730304900 | 4815.86 | -30.37 | -0.63 | 4846.2299 | 4876.21 | 4794.06 | 0 |
| 1730218500 | 4846.2299 | -9.22 | -0.19 | 4849.01 | 4873.7299 | 4835.9399 | 0 |
| 1729869300 | 4855.45 | 7.51 | 0.15 | 4847.2 | 4878.4399 | 4819.75 | 0 |
| 1729782900 | 4847.9399 | -13.3 | -0.27 | 4843.8 | 4868.16 | 4829.56 | 0 |
| 1729696500 | 4861.24 | -11.24 | -0.23 | 4872.4799 | 4888.4399 | 4842.31 | 0 |
| 1729610100 | 4872.4799 | -45.31 | -0.92 | 4913.43 | 4925.62 | 4857.07 | 0 |
| 1729523700 | 4917.79 | -35.81 | -0.72 | 4953.6 | 4953.6 | 4905.81 | 0 |
| 1729264500 | 4953.6 | -12.06 | -0.24 | 4963.4399 | 4976.91 | 4937.07 | 0 |
| 1729178100 | 4965.66 | 20.85 | 0.42 | 4936.43 | 4965.66 | 4908.9799 | 0 |
| 1729091700 | 4944.81 | -1.3 | -0.03 | 4946.11 | 4959.71 | 4919.76 | 0 |
| 1729005300 | 4946.11 | -1.99 | -0.04 | 4948.1 | 4956.91 | 4933.95 | 0 |
| 1728918900 | 4948.1 | 3.93 | 0.08 | 4946.96 | 4956.65 | 4936.67 | 0 |
| 1728659700 | 4944.17 | -17.88 | -0.36 | 4958.7 | 4978.06 | 4916.6 | 0 |
| 1728573300 | 4962.05 | -37.73 | -0.75 | 4988.62 | 5006.01 | 4948.87 | 0 |
| 1728486900 | 4999.78 | -3.24 | -0.06 | 5007.1 | 5020.1 | 4985.67 | 0 |
| 1728400500 | 5003.02 | 27.38 | 0.55 | 4984.02 | 5008.76 | 4913.38 | 0 |
| 1728314100 | 4975.64 | -43.11 | -0.86 | 4994.68 | 5032.78 | 4973.88 | 0 |
| 1728054900 | 5018.75 | 66.98 | 1.35 | 4948.9799 | 5018.75 | 4941.38 | 0 |
| 1727968500 | 4951.77 | -17.56 | -0.35 | 4969.33 | 4970.86 | 4941.41 | 0 |
| 1727882100 | 4969.33 | -29.11 | -0.58 | 4966.82 | 4998.4399 | 4921.9 | 0 |
| 1727795700 | 4998.4399 | 16.52 | 0.33 | 4981.92 | 5045.04 | 4976.83 | 0 |
| 1727709300 | 4981.92 | 8.95 | 0.18 | 4986.93 | 4990.28 | 4958.86 | 0 |
| 1727450100 | 4972.97 | -9.5 | -0.19 | 4979.68 | 4999.32 | 4948.04 | 0 |
| 1727363700 | 4982.47 | 4.16 | 0.08 | 4965.66 | 4997.61 | 4959.9799 | 0 |
| 1727277300 | 4978.31 | -16.98 | -0.34 | 4986.51 | 5000.96 | 4960.31 | 0 |
| 1727190900 | 4995.29 | 21.92 | 0.44 | 4974.1899 | 5004.11 | 4969.36 | 0 |
| 1727104500 | 4973.37 | 1.72 | 0.03 | 4973.7 | 4994.47 | 4969.07 | 0 |
| 1726845300 | 4971.65 | -4.69 | -0.09 | 4995.87 | 5006.1899 | 4970.39 | 0 |
| 1726758900 | 4976.34 | 74.43 | 1.52 | 4901.91 | 4979.4799 | 4901.91 | 0 |
| 1726672500 | 4901.91 | -12.47 | -0.25 | 4928 | 4937.37 | 4885.02 | 0 |
| 1726586100 | 4914.38 | 44.9 | 0.92 | 4865.77 | 4918.93 | 4859.78 | 0 |
| 1726499700 | 4869.4799 | 37.68 | 0.78 | 4828.45 | 4869.4799 | 4822.31 | 0 |
| 1726240500 | 4831.8 | 36.1 | 0.75 | 4820.81 | 4837.7299 | 4795.7 | 0 |
| 1726154100 | 4795.7 | -16.28 | -0.34 | 4811.9799 | 4843.82 | 4790.56 | 0 |
| 1726067700 | 4811.9799 | -49.01 | -1.01 | 4860.99 | 4868.1 | 4808.32 | 0 |
| 1725981300 | 4860.99 | -4.82 | -0.10 | 4890.93 | 4896.11 | 4842.16 | 0 |
| 1725894900 | 4865.81 | -38.23 | -0.78 | 4904.04 | 4909.32 | 4861.56 | 0 |
| 1725635700 | 4904.04 | 9.09 | 0.19 | 4894.95 | 4913.65 | 4893.07 | 0 |
| 1725549300 | 4894.95 | -8.21 | -0.17 | 4904.03 | 4923.35 | 4893.12 | 0 |
| 1725462900 | 4903.16 | -29.88 | -0.61 | 4905.13 | 4933.04 | 4884.3 | 0 |
| 1725376500 | 4933.04 | 19.49 | 0.40 | 4913.55 | 4944.7299 | 4901 | 0 |
| 1725290100 | 4913.55 | 64.18 | 1.32 | 4844.4 | 4919.59 | 4844.4 | 0 |
| 1725030900 | 4849.37 | 36.19 | 0.75 | 4834.63 | 4851.92 | 4803.07 | 0 |
| 1724944500 | 4813.18 | -18.92 | -0.39 | 4846.06 | 4860.79 | 4805.91 | 0 |
| 1724858100 | 4832.1 | -22.67 | -0.47 | 4855.64 | 4880.26 | 4831.2299 | 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
