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 | 89.65 | 1.3494250832 | 6643.57 | 6797.03 | 6641.41 | 0 | 0 | IX |
| 4 | 488.58 | 7.8239898537 | 6244.64 | 6797.03 | 6211.44 | 0 | 0 | IX |
| 12 | 815.83 | 13.7869905482 | 5917.39 | 6797.03 | 5843.9 | 0 | 0 | IX |
| 26 | 792.99 | 13.3494831008 | 5940.23 | 6797.03 | 5521.08 | 0 | 0 | IX |
| 52 | 1482.7 | 28.2391077455 | 5250.52 | 6797.03 | 5247.69 | 0 | 0 | IX |
| 156 | 1370.14 | 25.5476330765 | 5363.08 | 6797.03 | 4913.19 | 0 | 0 | IX |
| 260 | 1370.14 | 25.5476330765 | 5363.08 | 6797.03 | 4913.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 6751.38 | 54.35 | 0.81 | 6686.87 | 6757.66 | 6684.85 | 0 |
| 1732815000 | 6697.03 | -44.03 | -0.65 | 6700.11 | 6709.82 | 6692.54 | 0 |
| 1732728600 | 6741.06 | 0 | 0.00 | 6741.06 | 6741.06 | 6741.06 | 0 |
| 1732642200 | 6741.06 | 32.31 | 0.48 | 6797.03 | 6797.03 | 6696.37 | 0 |
| 1732555800 | 6708.75 | -16.17 | -0.24 | 6709.93 | 6738.64 | 6669.79 | 0 |
| 1732296600 | 6724.92 | 70.09 | 1.05 | 6643.57 | 6732.34 | 6641.41 | 0 |
| 1732210200 | 6654.83 | 128.08 | 1.96 | 6558.14 | 6656.92 | 6551.37 | 0 |
| 1732123800 | 6526.75 | 0.52 | 0.01 | 6527.7 | 6558.39 | 6508.27 | 0 |
| 1732037400 | 6526.2299 | 0.1 | 0.00 | 6523.7 | 6549.37 | 6481.38 | 0 |
| 1731951000 | 6526.13 | 34.05 | 0.52 | 6496.62 | 6538.1899 | 6481.47 | 0 |
| 1731691800 | 6492.08 | -83.4 | -1.27 | 6573.87 | 6580.12 | 6489.1 | 0 |
| 1731605400 | 6575.4799 | -11.91 | -0.18 | 6589.39 | 6624.42 | 6573.93 | 0 |
| 1731519000 | 6587.39 | 40.54 | 0.62 | 6549.95 | 6590.67 | 6523.81 | 0 |
| 1731432600 | 6546.85 | -22.83 | -0.35 | 6586.43 | 6593.53 | 6543.05 | 0 |
| 1731346200 | 6569.68 | 0.37 | 0.01 | 6573 | 6609.77 | 6567.5 | 0 |
| 1731087000 | 6569.31 | 68.79 | 1.06 | 6522.11 | 6575.32 | 6509.72 | 0 |
| 1731000600 | 6500.52 | 58.15 | 0.90 | 6455.34 | 6502.52 | 6441.42 | 0 |
| 1730914200 | 6442.37 | 176.88 | 2.82 | 6375.17 | 6475.1 | 6363.4799 | 0 |
| 1730827800 | 6265.49 | 40.4 | 0.65 | 6228.52 | 6271.38 | 6220.33 | 0 |
| 1730741400 | 6225.09 | -54.22 | -0.86 | 6243.88 | 6247.02 | 6211.4399 | 0 |
| 1730482200 | 6279.31 | 1.16 | 0.02 | 6244.64 | 6291.36 | 6227.56 | 0 |
| 1730395800 | 6278.15 | -73.75 | -1.16 | 6344.55 | 6345.97 | 6260.91 | 0 |
| 1730309400 | 6351.9 | -80.28 | -1.25 | 6421.39 | 6421.39 | 6351.49 | 0 |
| 1730223000 | 6432.18 | 37.97 | 0.59 | 6390.34 | 6436.67 | 6383.31 | 0 |
| 1730136600 | 6394.21 | -14.07 | -0.22 | 6374.54 | 6401.01 | 6362.22 | 0 |
| 1729873800 | 6408.28 | 52.39 | 0.82 | 6358.62 | 6408.56 | 6345.34 | 0 |
| 1729787400 | 6355.89 | -38.89 | -0.61 | 6394.54 | 6403.7 | 6344.7299 | 0 |
| 1729701000 | 6394.78 | -30.97 | -0.48 | 6442.52 | 6456.66 | 6394.78 | 0 |
| 1729614600 | 6425.75 | -38.19 | -0.59 | 6464.6 | 6473.1 | 6415.79 | 0 |
| 1729528200 | 6463.9399 | 0 | 0.00 | 6463.9399 | 6463.9399 | 6463.9399 | 0 |
| 1729269000 | 6463.9399 | 5.12 | 0.08 | 6436.84 | 6474.79 | 6426.66 | 0 |
| 1729182600 | 6458.82 | 67.59 | 1.06 | 6415.71 | 6483.79 | 6410.56 | 0 |
| 1729096200 | 6391.2299 | -39.58 | -0.62 | 6406.55 | 6407.38 | 6372.57 | 0 |
| 1729009800 | 6430.81 | 23.36 | 0.36 | 6431.13 | 6464.58 | 6423.52 | 0 |
| 1728923400 | 6407.45 | 66 | 1.04 | 6355.08 | 6407.96 | 6348 | 0 |
| 1728664200 | 6341.45 | -3.24 | -0.05 | 6332.61 | 6355.91 | 6326.03 | 0 |
| 1728577800 | 6344.6899 | 6.96 | 0.11 | 6359.92 | 6361.47 | 6310.52 | 0 |
| 1728491400 | 6337.7299 | 90.08 | 1.44 | 6271.41 | 6338.42 | 6264.25 | 0 |
| 1728405000 | 6247.65 | 16.36 | 0.26 | 6194.49 | 6256.26 | 6185.54 | 0 |
| 1728318600 | 6231.29 | -1.73 | -0.03 | 6264.53 | 6270.96 | 6224.02 | 0 |
| 1728059400 | 6233.02 | 35.23 | 0.57 | 6194.63 | 6269.26 | 6190.11 | 0 |
| 1727973000 | 6197.79 | -20.16 | -0.32 | 6215.7299 | 6215.7299 | 6183.83 | 0 |
| 1727886600 | 6217.95 | 27.94 | 0.45 | 6188.29 | 6223.9399 | 6156.63 | 0 |
| 1727800200 | 6190.01 | -24.79 | -0.40 | 6242 | 6280.56 | 6162.54 | 0 |
| 1727713800 | 6214.8 | -12.47 | -0.20 | 6195.76 | 6216.67 | 6169.59 | 0 |
| 1727454600 | 6227.27 | 34.25 | 0.55 | 6230.7 | 6240.2299 | 6209.36 | 0 |
| 1727368200 | 6193.02 | 42.69 | 0.69 | 6155.15 | 6224.05 | 6155.15 | 0 |
| 1727281800 | 6150.33 | -11.09 | -0.18 | 6143.56 | 6153.03 | 6120.03 | 0 |
| 1727195400 | 6161.42 | 19.01 | 0.31 | 6155.61 | 6167.05 | 6129.63 | 0 |
| 1727109000 | 6142.41 | 17.36 | 0.28 | 6116.87 | 6156.6899 | 6116.87 | 0 |
| 1726849800 | 6125.05 | -25.06 | -0.41 | 6127.5 | 6133.68 | 6102.91 | 0 |
| 1726763400 | 6150.11 | 117.11 | 1.94 | 6022.34 | 6158.89 | 6014.32 | 0 |
| 1726677000 | 6033 | 20.78 | 0.35 | 6018.03 | 6048.29 | 6005.25 | 0 |
| 1726590600 | 6012.22 | 15.45 | 0.26 | 6020.49 | 6039.01 | 6009.63 | 0 |
| 1726504200 | 5996.77 | -71.33 | -1.18 | 6053.2299 | 6054.54 | 5984.61 | 0 |
| 1726245000 | 6068.1 | 42.82 | 0.71 | 6032.93 | 6079.52 | 6026.39 | 0 |
| 1726158600 | 6025.28 | 71.29 | 1.20 | 6033.4 | 6044.05 | 5991.88 | 0 |
| 1726072200 | 5953.99 | 38.22 | 0.65 | 5948.18 | 5973.9399 | 5889.62 | 0 |
| 1725985800 | 5915.77 | -5.42 | -0.09 | 5927.1 | 5949.3 | 5908.03 | 0 |
| 1725899400 | 5921.1899 | 73.95 | 1.26 | 5857.07 | 5922 | 5857.07 | 0 |
| 1725640200 | 5847.24 | -75.15 | -1.27 | 5917.39 | 5942.89 | 5843.9 | 0 |
| 1725553800 | 5922.39 | -24.5 | -0.41 | 5946.09 | 5973.36 | 5911 | 0 |
| 1725467400 | 5946.89 | -67.31 | -1.12 | 5968.3 | 5968.3 | 5916.39 | 0 |
| 1725381000 | 6014.2 | -98.62 | -1.61 | 6118.8 | 6131.77 | 6013.15 | 0 |
| 1725294600 | 6112.82 | 39.13 | 0.64 | 6113.34 | 6114.83 | 6104.78 | 0 |
| 1725035400 | 6073.6899 | -42.15 | -0.69 | 6067.1 | 6110.22 | 6063.16 | 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
