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 | 104.4 | 2.64893268818 | 3941.21 | 4069.36 | 3881.27 | 0 | 0 | IX |
| 4 | 281.14 | 7.46824918249 | 3764.47 | 4069.36 | 3763.98 | 0 | 0 | IX |
| 12 | 592.77 | 17.1676069554 | 3452.84 | 4069.36 | 3435.77 | 0 | 0 | IX |
| 26 | 336.25 | 9.06490607544 | 3709.36 | 4069.36 | 3402.8 | 0 | 0 | IX |
| 52 | 336.25 | 9.06490607544 | 3709.36 | 4069.36 | 3402.8 | 0 | 0 | IX |
| 156 | 336.25 | 9.06490607544 | 3709.36 | 4069.36 | 3402.8 | 0 | 0 | IX |
| 260 | 336.25 | 9.06490607544 | 3709.36 | 4069.36 | 3402.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4045.61 | 8.93 | 0.22 | 4047.5 | 4069.36 | 4037.03 | 0 |
| 1739467800 | 4036.68 | 110.58 | 2.82 | 3945.12 | 4036.73 | 3945.12 | 0 |
| 1739381400 | 3926.1 | 0 | 0.00 | 3926.1 | 3926.1 | 3926.1 | 0 |
| 1739295000 | 3926.1 | 5.11 | 0.13 | 3921.94 | 3933.81 | 3904.02 | 0 |
| 1739208600 | 3920.99 | 32.45 | 0.83 | 3888.03 | 3922.31 | 3888.03 | 0 |
| 1738949400 | 3888.54 | -54.88 | -1.39 | 3941.21 | 3941.21 | 3881.27 | 0 |
| 1738863000 | 3943.42 | 47.27 | 1.21 | 3899.25 | 3951.38 | 3886.13 | 0 |
| 1738776600 | 3896.15 | -14.69 | -0.38 | 3910.13 | 3910.13 | 3870.41 | 0 |
| 1738690200 | 3910.84 | 19.89 | 0.51 | 3891.2 | 3920.55 | 3852.78 | 0 |
| 1738603800 | 3890.95 | -47.12 | -1.20 | 3928.73 | 3928.73 | 3841.68 | 0 |
| 1738344600 | 3938.07 | -19.35 | -0.49 | 3957.34 | 3965.89 | 3927.04 | 0 |
| 1738258200 | 3957.42 | 46.78 | 1.20 | 3910.92 | 3961.43 | 3910.92 | 0 |
| 1738171800 | 3910.64 | -40.24 | -1.02 | 3950.98 | 3951.48 | 3889.89 | 0 |
| 1738085400 | 3950.88 | 13.87 | 0.35 | 3937.77 | 3969.63 | 3932.18 | 0 |
| 1737999000 | 3937.01 | 44.08 | 1.13 | 3892.95 | 3937.01 | 3878.35 | 0 |
| 1737739800 | 3892.93 | 29.72 | 0.77 | 3876.93 | 3932.75 | 3876.85 | 0 |
| 1737653400 | 3863.21 | 7.49 | 0.19 | 3855.76 | 3863.82 | 3831.75 | 0 |
| 1737567000 | 3855.72 | 65.3 | 1.72 | 3816.49 | 3872.08 | 3811.71 | 0 |
| 1737480600 | 3790.42 | 0 | 0.00 | 3790.42 | 3790.42 | 3790.42 | 0 |
| 1737394200 | 3790.42 | 4.44 | 0.12 | 3786.06 | 3811.17 | 3765.93 | 0 |
| 1737135000 | 3785.98 | 23.35 | 0.62 | 3764.47 | 3796.41 | 3763.98 | 0 |
| 1737048600 | 3762.63 | 86.79 | 2.36 | 3684.07 | 3796.4 | 3684.07 | 0 |
| 1736962200 | 3675.84 | 21.74 | 0.59 | 3653.51 | 3693.05 | 3639.55 | 0 |
| 1736875800 | 3654.1 | 12.37 | 0.34 | 3650.89 | 3691.38 | 3650.89 | 0 |
| 1736789400 | 3641.73 | -27.73 | -0.76 | 3668.39 | 3668.39 | 3619.9 | 0 |
| 1736530200 | 3669.46 | -12.49 | -0.34 | 3680.52 | 3706.94 | 3662.61 | 0 |
| 1736443800 | 3681.95 | 14.57 | 0.40 | 3665.45 | 3688.13 | 3641.77 | 0 |
| 1736357400 | 3667.38 | -17.26 | -0.47 | 3686.52 | 3689.05 | 3643.49 | 0 |
| 1736271000 | 3684.64 | 22.06 | 0.60 | 3661.12 | 3695.02 | 3655.55 | 0 |
| 1736184600 | 3662.58 | 80.36 | 2.24 | 3591.22 | 3694.19 | 3591.22 | 0 |
| 1735925400 | 3582.22 | -73.9 | -2.02 | 3654.33 | 3654.33 | 3574.4 | 0 |
| 1735839000 | 3656.12 | -4.32 | -0.12 | 3660.36 | 3667.47 | 3600.28 | 0 |
| 1735666200 | 3660.44 | 19.61 | 0.54 | 3639.4 | 3662.95 | 3631.52 | 0 |
| 1735579800 | 3640.83 | -21.93 | -0.60 | 3660.3 | 3666.71 | 3632.44 | 0 |
| 1735320600 | 3662.76 | 30.86 | 0.85 | 3630.98 | 3663.19 | 3623.5 | 0 |
| 1735061400 | 3631.9 | 5.43 | 0.15 | 3630.21 | 3640.54 | 3629.7 | 0 |
| 1734975000 | 3626.47 | -15.89 | -0.44 | 3640.82 | 3640.82 | 3612.85 | 0 |
| 1734715800 | 3642.36 | 7.09 | 0.20 | 3632.82 | 3652.19 | 3593.64 | 0 |
| 1734629400 | 3635.27 | -52.75 | -1.43 | 3680.73 | 3680.73 | 3631.85 | 0 |
| 1734543000 | 3688.02 | 0.43 | 0.01 | 3688.61 | 3700.14 | 3681.69 | 0 |
| 1734456600 | 3687.59 | 4.76 | 0.13 | 3680.35 | 3709.56 | 3660.83 | 0 |
| 1734370200 | 3682.83 | -37.06 | -1.00 | 3736.23 | 3736.23 | 3670.64 | 0 |
| 1734111000 | 3719.89 | -8.9 | -0.24 | 3727.32 | 3754.67 | 3710.39 | 0 |
| 1734024600 | 3728.79 | 14.17 | 0.38 | 3716.52 | 3735.28 | 3707.04 | 0 |
| 1733938200 | 3714.62 | 0.02 | 0.00 | 3709.06 | 3728.15 | 3679.89 | 0 |
| 1733851800 | 3714.6 | -25.13 | -0.67 | 3743.24 | 3743.24 | 3710.01 | 0 |
| 1733765400 | 3739.73 | 32.42 | 0.87 | 3707.66 | 3757.15 | 3707.66 | 0 |
| 1733506200 | 3707.31 | 61.17 | 1.68 | 3644.94 | 3716.38 | 3644.94 | 0 |
| 1733419800 | 3646.14 | 25.38 | 0.70 | 3621.09 | 3650.35 | 3621.08 | 0 |
| 1733333400 | 3620.76 | 30.44 | 0.85 | 3590.33 | 3630.79 | 3590.33 | 0 |
| 1733247000 | 3590.32 | 15.39 | 0.43 | 3581.6 | 3615.56 | 3575.03 | 0 |
| 1733160600 | 3574.93 | 45.81 | 1.30 | 3527.99 | 3575.1 | 3502.86 | 0 |
| 1732901400 | 3529.12 | 24.29 | 0.69 | 3502.88 | 3529.12 | 3489.45 | 0 |
| 1732815000 | 3504.83 | -4.75 | -0.14 | 3510.6 | 3531.72 | 3501.64 | 0 |
| 1732728600 | 3509.58 | -17.87 | -0.51 | 3527.09 | 3527.09 | 3488.18 | 0 |
| 1732642200 | 3527.45 | -15.54 | -0.44 | 3537.27 | 3551.13 | 3499.84 | 0 |
| 1732555800 | 3542.99 | 36.27 | 1.03 | 3513.02 | 3560.28 | 3513.02 | 0 |
| 1732296600 | 3506.72 | 59.9 | 1.74 | 3452.84 | 3510.14 | 3435.77 | 0 |
| 1732210200 | 3446.82 | 4.44 | 0.13 | 3442.26 | 3447.6 | 3402.8 | 0 |
| 1732123800 | 3442.38 | -19.61 | -0.57 | 3464.12 | 3480.64 | 3440.72 | 0 |
| 1732037400 | 3461.99 | -34.08 | -0.97 | 3495.96 | 3505.12 | 3418.12 | 0 |
| 1731951000 | 3496.07 | 2.94 | 0.08 | 3493.13 | 3509.7 | 3473.09 | 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
