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 | 59.53 | 1.5668345888 | 3799.38 | 3880.92 | 3788.63 | 0 | 0 | IX |
| 4 | 250.21 | 6.93352176684 | 3608.7 | 3880.92 | 3586.39 | 0 | 0 | IX |
| 12 | 278.64 | 7.78265326358 | 3580.27 | 3880.92 | 3444.14 | 0 | 0 | IX |
| 26 | 354.53 | 10.1167681587 | 3504.38 | 3880.92 | 3226.98 | 0 | 0 | IX |
| 52 | 630.39 | 19.5256650106 | 3228.52 | 3880.92 | 3212.81 | 0 | 0 | IX |
| 156 | 1141.19 | 41.9907128034 | 2717.72 | 3880.92 | 2138.62 | 0 | 0 | IX |
| 260 | 1183.05 | 44.2119542876 | 2675.86 | 3880.92 | 2138.62 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 3829.06 | -31.97 | -0.83 | 3860.33 | 3860.33 | 3788.63 | 0 |
| 1737739800 | 3861.03 | 61.55 | 1.62 | 3856.81 | 3880.92 | 3850.36 | 0 |
| 1737653400 | 3799.48 | 0 | 0.00 | 3799.48 | 3799.48 | 3799.48 | 0 |
| 1737567000 | 3799.48 | 0 | 0.00 | 3799.48 | 3799.48 | 3799.48 | 0 |
| 1737480600 | 3799.48 | 5.2 | 0.14 | 3794.69 | 3800.81 | 3787.71 | 0 |
| 1737394200 | 3794.28 | 10.5 | 0.28 | 3783.54 | 3808.62 | 3781.62 | 0 |
| 1737135000 | 3783.78 | 24.78 | 0.66 | 3763.85 | 3791.62 | 3763.85 | 0 |
| 1737048600 | 3759 | 35.49 | 0.95 | 3733.35 | 3764.62 | 3733.35 | 0 |
| 1736962200 | 3723.51 | 43.92 | 1.19 | 3680.28 | 3735.88 | 3680.28 | 0 |
| 1736875800 | 3679.59 | 25.32 | 0.69 | 3659.44 | 3693.08 | 3659.44 | 0 |
| 1736789400 | 3654.27 | -18.75 | -0.51 | 3668.89 | 3669.07 | 3629.63 | 0 |
| 1736530200 | 3673.02 | -27.27 | -0.74 | 3700.76 | 3709.21 | 3669.01 | 0 |
| 1736443800 | 3700.29 | 19.1 | 0.52 | 3678.26 | 3704.13 | 3663.39 | 0 |
| 1736357400 | 3681.19 | -8.82 | -0.24 | 3691.06 | 3707.86 | 3661.04 | 0 |
| 1736271000 | 3690.01 | 15.74 | 0.43 | 3674.21 | 3703.87 | 3657.41 | 0 |
| 1736184600 | 3674.27 | 62.45 | 1.73 | 3614.12 | 3674.77 | 3614.12 | 0 |
| 1735925400 | 3611.82 | -25.61 | -0.70 | 3637.38 | 3640.48 | 3604.25 | 0 |
| 1735839000 | 3637.43 | 6.94 | 0.19 | 3631.48 | 3637.43 | 3586.39 | 0 |
| 1735666200 | 3630.49 | 20.55 | 0.57 | 3608.7 | 3630.49 | 3604.2 | 0 |
| 1735579800 | 3609.94 | -19.66 | -0.54 | 3627.47 | 3634.08 | 3603.92 | 0 |
| 1735320600 | 3629.6 | 23.72 | 0.66 | 3605.3 | 3631.06 | 3596.51 | 0 |
| 1735061400 | 3605.88 | 4.66 | 0.13 | 3603.19 | 3612.95 | 3603.19 | 0 |
| 1734975000 | 3601.22 | -7.07 | -0.20 | 3607.87 | 3611.31 | 3585.97 | 0 |
| 1734715800 | 3608.29 | -10.16 | -0.28 | 3614.35 | 3614.35 | 3564.65 | 0 |
| 1734629400 | 3618.45 | -51.1 | -1.39 | 3658.35 | 3658.35 | 3610.29 | 0 |
| 1734543000 | 3669.55 | 7.3 | 0.20 | 3663.12 | 3680.94 | 3659.5 | 0 |
| 1734456600 | 3662.25 | -17.01 | -0.46 | 3678.19 | 3683.85 | 3660.78 | 0 |
| 1734370200 | 3679.26 | -5.07 | -0.14 | 3683.22 | 3683.73 | 3670.11 | 0 |
| 1734111000 | 3684.33 | 1.06 | 0.03 | 3682.15 | 3704.32 | 3676.62 | 0 |
| 1734024600 | 3683.27 | -3.33 | -0.09 | 3686.23 | 3694.01 | 3679.12 | 0 |
| 1733938200 | 3686.6 | -8.63 | -0.23 | 3676.09 | 3693.5 | 3674.05 | 0 |
| 1733851800 | 3695.23 | 0 | 0.00 | 3695.23 | 3695.23 | 3695.23 | 0 |
| 1733765400 | 3695.23 | 2.31 | 0.06 | 3693.09 | 3718.74 | 3689.7 | 0 |
| 1733506200 | 3692.92 | 16.74 | 0.46 | 3674.9 | 3697.39 | 3672.02 | 0 |
| 1733419800 | 3676.18 | 41.64 | 1.15 | 3634.83 | 3677.68 | 3634.83 | 0 |
| 1733333400 | 3634.54 | 26.74 | 0.74 | 3608.58 | 3643.73 | 3608.58 | 0 |
| 1733247000 | 3607.8 | 16.59 | 0.46 | 3594.03 | 3630 | 3594.03 | 0 |
| 1733160600 | 3591.21 | 39.09 | 1.10 | 3551.47 | 3596.63 | 3530.44 | 0 |
| 1732901400 | 3552.12 | 27.34 | 0.78 | 3522.86 | 3555.53 | 3512.25 | 0 |
| 1732815000 | 3524.78 | -4.74 | -0.13 | 3512.56 | 3542.12 | 3512.56 | 0 |
| 1732728600 | 3529.52 | 0 | 0.00 | 3529.52 | 3529.52 | 3529.52 | 0 |
| 1732642200 | 3529.52 | -16.41 | -0.46 | 3541.4 | 3545.89 | 3513.59 | 0 |
| 1732555800 | 3545.93 | 18.1 | 0.51 | 3531.88 | 3552.93 | 3529.28 | 0 |
| 1732296600 | 3527.83 | 25.52 | 0.73 | 3506.1 | 3531.28 | 3478.5 | 0 |
| 1732210200 | 3502.31 | 19.38 | 0.56 | 3483.77 | 3503.91 | 3455.71 | 0 |
| 1732123800 | 3482.93 | -7.46 | -0.21 | 3494.74 | 3514.93 | 3472.82 | 0 |
| 1732037400 | 3490.39 | -25.3 | -0.72 | 3515.57 | 3523.15 | 3444.14 | 0 |
| 1731951000 | 3515.69 | 7.01 | 0.20 | 3513.01 | 3519.09 | 3492.93 | 0 |
| 1731691800 | 3508.68 | -29.05 | -0.82 | 3534.07 | 3536.35 | 3500.43 | 0 |
| 1731605400 | 3537.73 | 50.04 | 1.43 | 3490.45 | 3540.71 | 3490.45 | 0 |
| 1731519000 | 3487.69 | -6.95 | -0.20 | 3494.12 | 3500.56 | 3459.61 | 0 |
| 1731432600 | 3494.64 | -70.81 | -1.99 | 3555.07 | 3555.07 | 3490.83 | 0 |
| 1731346200 | 3565.45 | 31.46 | 0.89 | 3538.32 | 3580.02 | 3538.32 | 0 |
| 1731087000 | 3533.99 | -33.24 | -0.93 | 3568.32 | 3573.14 | 3519.99 | 0 |
| 1731000600 | 3567.23 | 27.35 | 0.77 | 3546.67 | 3581.4 | 3544.28 | 0 |
| 1730914200 | 3539.88 | -56.21 | -1.56 | 3598.74 | 3642.03 | 3532.1 | 0 |
| 1730827800 | 3596.09 | 16.36 | 0.46 | 3580.27 | 3596.26 | 3573.51 | 0 |
| 1730741400 | 3579.73 | -15.24 | -0.42 | 3594.83 | 3604.71 | 3579.59 | 0 |
| 1730482200 | 3594.97 | 42.18 | 1.19 | 3552.52 | 3603.09 | 3552.52 | 0 |
| 1730395800 | 3552.79 | -41.11 | -1.14 | 3592.55 | 3592.55 | 3532.86 | 0 |
| 1730309400 | 3593.9 | -43.92 | -1.21 | 3636.82 | 3636.82 | 3576.13 | 0 |
| 1730223000 | 3637.82 | -4.67 | -0.13 | 3645.19 | 3663.95 | 3635.34 | 0 |
| 1730136600 | 3642.49 | 10.89 | 0.30 | 3635.8 | 3653.96 | 3616.47 | 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
