Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.94 | 0.265285704914 | 4877.76 | 4924.81 | 4828.9 | 0 | 0 | IX |
| 4 | -62.09 | -1.25363683903 | 4952.79 | 5064.2 | 4802.72 | 0 | 0 | IX |
| 12 | -82.11 | -1.65117911201 | 4972.81 | 5190.95 | 4802.72 | 0 | 0 | IX |
| 26 | -113.15 | -2.2612588307 | 5003.85 | 5190.95 | 4677.14 | 0 | 0 | IX |
| 52 | 503.19 | 11.4686918092 | 4387.51 | 5190.95 | 4387.31 | 0 | 0 | IX |
| 156 | 1026.69 | 26.5705834095 | 3864.01 | 5190.95 | 3158.37 | 0 | 0 | IX |
| 260 | 1754.62 | 55.9494655749 | 3136.08 | 5190.95 | 1972.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4890.7 | 25.95 | 0.53 | 4847.89 | 4895.33 | 4846.72 | 0 |
| 1732815000 | 4864.75 | 8.53 | 0.18 | 4857.16 | 4878.63 | 4850.12 | 0 |
| 1732728600 | 4856.22 | 0 | 0.00 | 4856.22 | 4856.22 | 4856.22 | 0 |
| 1732642200 | 4856.22 | -37.79 | -0.77 | 4865.41 | 4886.96 | 4851.43 | 0 |
| 1732555800 | 4894.01 | 4.61 | 0.09 | 4924.74 | 4924.81 | 4879.32 | 0 |
| 1732296600 | 4889.4 | 33.46 | 0.69 | 4877.76 | 4894.4399 | 4828.9 | 0 |
| 1732210200 | 4855.9399 | 13.19 | 0.27 | 4842.39 | 4862.25 | 4809.4 | 0 |
| 1732123800 | 4842.75 | -19.75 | -0.41 | 4888.39 | 4891.59 | 4832.92 | 0 |
| 1732037400 | 4862.5 | -32.55 | -0.66 | 4896.47 | 4905.21 | 4802.72 | 0 |
| 1731951000 | 4895.05 | 9.2 | 0.19 | 4890.9799 | 4898.88 | 4865.6899 | 0 |
| 1731691800 | 4885.85 | -17.94 | -0.37 | 4879.66 | 4916.87 | 4870.99 | 0 |
| 1731605400 | 4903.79 | 61.02 | 1.26 | 4855.72 | 4909.2 | 4845.2299 | 0 |
| 1731519000 | 4842.77 | -15.3 | -0.31 | 4845.05 | 4867.64 | 4809.08 | 0 |
| 1731432600 | 4858.07 | -118.52 | -2.38 | 4922.4 | 4930.51 | 4854.15 | 0 |
| 1731346200 | 4976.59 | 52.4 | 1.06 | 4959.93 | 4992.4799 | 4958.04 | 0 |
| 1731087000 | 4924.1899 | -23.85 | -0.48 | 4955.61 | 4956.87 | 4911.28 | 0 |
| 1731000600 | 4948.04 | 17.65 | 0.36 | 4947.9399 | 4967.43 | 4939.2 | 0 |
| 1730914200 | 4930.39 | -61.1 | -1.22 | 5014.68 | 5064.2 | 4913.75 | 0 |
| 1730827800 | 4991.49 | 13.04 | 0.26 | 4980.31 | 4994.36 | 4966.9 | 0 |
| 1730741400 | 4978.45 | -20.54 | -0.41 | 4990.56 | 5012.41 | 4978.45 | 0 |
| 1730482200 | 4998.99 | 50.58 | 1.02 | 4952.79 | 5012.93 | 4950.54 | 0 |
| 1730395800 | 4948.41 | -45.15 | -0.90 | 4948.22 | 4967.43 | 4925.7299 | 0 |
| 1730309400 | 4993.56 | -57.57 | -1.14 | 5027.22 | 5030.13 | 4973 | 0 |
| 1730223000 | 5051.13 | -30.94 | -0.61 | 5103.86 | 5108.36 | 5049.36 | 0 |
| 1730136600 | 5082.07 | 44.02 | 0.87 | 5063.51 | 5089 | 5039.27 | 0 |
| 1729873800 | 5038.05 | -6.12 | -0.12 | 5035.4799 | 5054.79 | 5025.2 | 0 |
| 1729787400 | 5044.17 | -4.51 | -0.09 | 5055.29 | 5078.62 | 5044.17 | 0 |
| 1729701000 | 5048.68 | -21.58 | -0.43 | 5058.06 | 5073.4399 | 5036.6899 | 0 |
| 1729614600 | 5070.26 | -73.6 | -1.43 | 5076.46 | 5086.54 | 5033.6899 | 0 |
| 1729528200 | 5143.86 | 0 | 0.00 | 5143.86 | 5143.86 | 5143.86 | 0 |
| 1729269000 | 5143.86 | 11.78 | 0.23 | 5117.96 | 5144.11 | 5115.1899 | 0 |
| 1729182600 | 5132.08 | 44.68 | 0.88 | 5113.53 | 5154.27 | 5108.76 | 0 |
| 1729096200 | 5087.4 | -7.61 | -0.15 | 5077.93 | 5104.91 | 5070.9 | 0 |
| 1729009800 | 5095.01 | -6.05 | -0.12 | 5110.76 | 5117.58 | 5087.53 | 0 |
| 1728923400 | 5101.06 | 30.77 | 0.61 | 5074.11 | 5101.06 | 5064.53 | 0 |
| 1728664200 | 5070.29 | 22.91 | 0.45 | 5044.51 | 5072.09 | 5037.61 | 0 |
| 1728577800 | 5047.38 | -4.96 | -0.10 | 5051.8 | 5059.15 | 5031.91 | 0 |
| 1728491400 | 5052.34 | 12.65 | 0.25 | 5041.22 | 5053.77 | 5016.74 | 0 |
| 1728405000 | 5039.6899 | -16.35 | -0.32 | 5014.51 | 5047.1 | 5006.91 | 0 |
| 1728318600 | 5056.04 | 13.52 | 0.27 | 5055.64 | 5069.04 | 5025.31 | 0 |
| 1728059400 | 5042.52 | 27.14 | 0.54 | 5007.87 | 5055.09 | 5006.1 | 0 |
| 1727973000 | 5015.38 | -51.08 | -1.01 | 5054.82 | 5058.67 | 5004.08 | 0 |
| 1727886600 | 5066.46 | -7.97 | -0.16 | 5077.75 | 5086.09 | 5043.52 | 0 |
| 1727800200 | 5074.43 | -45.89 | -0.90 | 5123.09 | 5127.07 | 5055.7 | 0 |
| 1727713800 | 5120.32 | -63.35 | -1.22 | 5165.38 | 5173.7299 | 5120.32 | 0 |
| 1727454600 | 5183.67 | 30.06 | 0.58 | 5157.4799 | 5190.95 | 5154.27 | 0 |
| 1727368200 | 5153.61 | 80.42 | 1.59 | 5119.87 | 5158.58 | 5116.93 | 0 |
| 1727281800 | 5073.1899 | -13.65 | -0.27 | 5060.42 | 5092.99 | 5058.79 | 0 |
| 1727195400 | 5086.84 | 26.97 | 0.53 | 5093.22 | 5104.07 | 5069.56 | 0 |
| 1727109000 | 5059.87 | -29.53 | -0.58 | 5052.09 | 5065.18 | 5030.39 | 0 |
| 1726849800 | 5089.4 | -5.22 | -0.10 | 5089.4 | 5091.84 | 5047.91 | 0 |
| 1726763400 | 5094.62 | 65.64 | 1.31 | 5076.4399 | 5095.47 | 5048.95 | 0 |
| 1726677000 | 5028.9799 | -21.51 | -0.43 | 5053.74 | 5057.34 | 5026.31 | 0 |
| 1726590600 | 5050.49 | 28 | 0.56 | 5046.1 | 5073.06 | 5040.72 | 0 |
| 1726504200 | 5022.49 | -1.76 | -0.04 | 5006.06 | 5032.42 | 5005.41 | 0 |
| 1726245000 | 5024.25 | 26.02 | 0.52 | 5005.85 | 5038.42 | 5004.39 | 0 |
| 1726158600 | 4998.2299 | 37.83 | 0.76 | 5014.28 | 5019.15 | 4971.83 | 0 |
| 1726072200 | 4960.4 | -1.46 | -0.03 | 4973.64 | 4994.4799 | 4938.09 | 0 |
| 1725985800 | 4961.86 | -23.66 | -0.47 | 4979.4799 | 5015.64 | 4950.89 | 0 |
| 1725899400 | 4985.52 | 48.51 | 0.98 | 4951.01 | 4992.9799 | 4951.01 | 0 |
| 1725640200 | 4937.01 | -46.17 | -0.93 | 4972.81 | 5003.85 | 4929.45 | 0 |
| 1725553800 | 4983.18 | -4.73 | -0.09 | 4970.22 | 5006.9 | 4969.74 | 0 |
| 1725467400 | 4987.91 | -33.19 | -0.66 | 4979.88 | 5001.01 | 4978.25 | 0 |
| 1725381000 | 5021.1 | -40.3 | -0.80 | 5070.87 | 5079.36 | 5014.2299 | 0 |
| 1725294600 | 5061.4 | 11.97 | 0.24 | 5049.42 | 5062.57 | 5025.17 | 0 |
| 1725035400 | 5049.43 | 5.68 | 0.11 | 5049.53 | 5069.99 | 5048.35 | 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
