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 | 55.47 | 1.40146538656 | 3958 | 4019.03 | 3893.95 | 0 | 0 | IX |
| 4 | 140.5 | 3.62770690194 | 3872.97 | 4019.03 | 3847.59 | 0 | 0 | IX |
| 12 | -50.49 | -1.24238427544 | 4063.96 | 4117.9 | 3847.59 | 0 | 0 | IX |
| 26 | 33.92 | 0.852357678632 | 3979.55 | 4147.46 | 3749.48 | 0 | 0 | IX |
| 52 | 443.1 | 12.4104784658 | 3570.37 | 4147.46 | 3555.59 | 0 | 0 | IX |
| 156 | -67.22 | -1.64727043711 | 4080.69 | 4147.46 | 3098.56 | 0 | 0 | IX |
| 260 | 845.17 | 26.6758198403 | 3168.3 | 4206.2 | 2098.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 4013.47 | 41.66 | 1.05 | 3995.13 | 4019.03 | 3991.74 | 0 |
| 1737048600 | 3971.81 | 30.63 | 0.78 | 3956.14 | 3975.15 | 3943.87 | 0 |
| 1736962200 | 3941.18 | 34 | 0.87 | 3914.88 | 3943.6 | 3910.56 | 0 |
| 1736875800 | 3907.18 | -2.22 | -0.06 | 3926.25 | 3934.97 | 3907.18 | 0 |
| 1736789400 | 3909.4 | -12.06 | -0.31 | 3908.75 | 3913.43 | 3893.95 | 0 |
| 1736530200 | 3921.46 | -32.25 | -0.82 | 3958 | 3958.36 | 3921.46 | 0 |
| 1736443800 | 3953.71 | 15.92 | 0.40 | 3937.25 | 3957.05 | 3930.67 | 0 |
| 1736357400 | 3937.79 | -16.29 | -0.41 | 3952.54 | 3952.54 | 3911.07 | 0 |
| 1736271000 | 3954.08 | 19.49 | 0.50 | 3933.04 | 3962.63 | 3918.99 | 0 |
| 1736184600 | 3934.59 | 15.01 | 0.38 | 3930.68 | 3934.59 | 3905.85 | 0 |
| 1735925400 | 3919.58 | -20.03 | -0.51 | 3943.72 | 3947.58 | 3916.65 | 0 |
| 1735839000 | 3939.61 | 20.09 | 0.51 | 3927.1 | 3941.8 | 3904.99 | 0 |
| 1735666200 | 3919.52 | 28.51 | 0.73 | 3886.26 | 3919.52 | 3885.98 | 0 |
| 1735579800 | 3891.01 | -21.06 | -0.54 | 3899.78 | 3913.61 | 3883.16 | 0 |
| 1735320600 | 3912.07 | 22.65 | 0.58 | 3888.44 | 3912.07 | 3883.2 | 0 |
| 1735061400 | 3889.42 | 16.03 | 0.41 | 3880.75 | 3900.65 | 3880.75 | 0 |
| 1734975000 | 3873.39 | -11.1 | -0.29 | 3871.82 | 3879.2 | 3856.88 | 0 |
| 1734715800 | 3884.49 | -6.48 | -0.17 | 3872.97 | 3886.31 | 3847.59 | 0 |
| 1734629400 | 3890.97 | -36.77 | -0.94 | 3895.25 | 3908.46 | 3880.05 | 0 |
| 1734543000 | 3927.74 | -7.83 | -0.20 | 3940.09 | 3943.37 | 3925.32 | 0 |
| 1734456600 | 3935.57 | -28.65 | -0.72 | 3948.51 | 3955.2 | 3934.47 | 0 |
| 1734370200 | 3964.22 | -30.89 | -0.77 | 3986.86 | 3990.64 | 3954.35 | 0 |
| 1734111000 | 3995.11 | 6.89 | 0.17 | 3987.96 | 4011.85 | 3986.72 | 0 |
| 1734024600 | 3988.22 | -3.05 | -0.08 | 3989.07 | 3994.4 | 3981.94 | 0 |
| 1733938200 | 3991.27 | -7.13 | -0.18 | 3996.36 | 4010.56 | 3985.8 | 0 |
| 1733851800 | 3998.4 | -15.53 | -0.39 | 4003.62 | 4005.42 | 3988.85 | 0 |
| 1733765400 | 4013.93 | -1.71 | -0.04 | 4024.74 | 4029.6 | 4003.82 | 0 |
| 1733506200 | 4015.64 | -9.65 | -0.24 | 4031.69 | 4034.9 | 4011.76 | 0 |
| 1733419800 | 4025.29 | 23.7 | 0.59 | 3999.72 | 4025.29 | 3999.72 | 0 |
| 1733333400 | 4001.59 | 7.03 | 0.18 | 3998.54 | 4009.96 | 3994.42 | 0 |
| 1733247000 | 3994.56 | 0.24 | 0.01 | 4002.66 | 4009.86 | 3989.38 | 0 |
| 1733160600 | 3994.32 | 17.71 | 0.45 | 3974.09 | 4011.41 | 3972.87 | 0 |
| 1732901400 | 3976.61 | 12.59 | 0.32 | 3957.5 | 3977.94 | 3953.98 | 0 |
| 1732815000 | 3964.02 | 0.38 | 0.01 | 3972.41 | 3978.94 | 3956.2 | 0 |
| 1732728600 | 3963.64 | 13.18 | 0.33 | 3956.46 | 3966.11 | 3949.29 | 0 |
| 1732642200 | 3950.46 | -40.51 | -1.02 | 3971.63 | 3972.71 | 3949.7 | 0 |
| 1732555800 | 3990.97 | -6.23 | -0.16 | 4013.91 | 4016.32 | 3982.4 | 0 |
| 1732296600 | 3997.2 | 42.35 | 1.07 | 3969.63 | 4000.24 | 3947.55 | 0 |
| 1732210200 | 3954.85 | 9.2 | 0.23 | 3942.53 | 3960.2 | 3923.92 | 0 |
| 1732123800 | 3945.65 | -13.27 | -0.34 | 3975.36 | 3975.39 | 3940.41 | 0 |
| 1732037400 | 3958.92 | -20.73 | -0.52 | 3979.56 | 3993.08 | 3919.69 | 0 |
| 1731951000 | 3979.65 | 30.47 | 0.77 | 3965.93 | 3979.65 | 3955.03 | 0 |
| 1731691800 | 3949.18 | -24.73 | -0.62 | 3960.94 | 3980.9 | 3948.3 | 0 |
| 1731605400 | 3973.91 | 26.18 | 0.66 | 3953.02 | 3978.39 | 3937.41 | 0 |
| 1731519000 | 3947.73 | 0 | 0.00 | 3947.73 | 3947.73 | 3947.73 | 0 |
| 1731432600 | 3947.73 | -87.23 | -2.16 | 4009.27 | 4009.37 | 3946.39 | 0 |
| 1731346200 | 4034.96 | 21.49 | 0.54 | 4032.89 | 4048.23 | 4031.64 | 0 |
| 1731087000 | 4013.47 | -13.68 | -0.34 | 4031.99 | 4034.15 | 3998.73 | 0 |
| 1731000600 | 4027.15 | 18.96 | 0.47 | 4026.35 | 4046.15 | 4026.35 | 0 |
| 1730914200 | 4008.19 | -11.22 | -0.28 | 4050.03 | 4099.56 | 3997.9 | 0 |
| 1730827800 | 4019.41 | -2.79 | -0.07 | 4029.58 | 4036.77 | 4006.73 | 0 |
| 1730741400 | 4022.2 | -12.65 | -0.31 | 4029.51 | 4046.36 | 4022.2 | 0 |
| 1730482200 | 4034.85 | 45.69 | 1.15 | 3993.83 | 4046.85 | 3993.83 | 0 |
| 1730395800 | 3989.16 | -30.22 | -0.75 | 3986.23 | 4001.31 | 3969.49 | 0 |
| 1730309400 | 4019.38 | -60.79 | -1.49 | 4066.38 | 4067.83 | 4017.44 | 0 |
| 1730223000 | 4080.17 | -16.07 | -0.39 | 4110.63 | 4117.9 | 4075.54 | 0 |
| 1730136600 | 4096.24 | 19.12 | 0.47 | 4092.91 | 4100.68 | 4067.28 | 0 |
| 1729873800 | 4077.12 | 6.45 | 0.16 | 4063.96 | 4084.17 | 4055.1 | 0 |
| 1729787400 | 4070.67 | 12.2 | 0.30 | 4067.43 | 4092.38 | 4067.36 | 0 |
| 1729701000 | 4058.47 | -25.2 | -0.62 | 4073.21 | 4089.04 | 4049.84 | 0 |
| 1729614600 | 4083.67 | -12.83 | -0.31 | 4095.9 | 4101.04 | 4060.79 | 0 |
| 1729528200 | 4096.5 | -30.23 | -0.73 | 4117.24 | 4130.06 | 4096.5 | 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
