Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 75.32 | 1.32441015217 | 5687.06 | 5815.67 | 5659.65 | 0 | 0 | IX |
| 4 | 18.11 | 0.315270695841 | 5744.27 | 5815.67 | 5601.47 | 0 | 0 | IX |
| 12 | 168.8 | 3.01774534377 | 5593.58 | 5849.54 | 5462.89 | 0 | 0 | IX |
| 26 | 194.46 | 3.49250707625 | 5567.92 | 5849.54 | 5211.17 | 0 | 0 | IX |
| 52 | 798.4 | 16.0838681864 | 4963.98 | 5849.54 | 4919.8 | 0 | 0 | IX |
| 156 | 1393.16 | 31.8857828171 | 4369.22 | 5849.54 | 3870.82 | 0 | 0 | IX |
| 260 | 1393.16 | 31.8857828171 | 4369.22 | 5849.54 | 3870.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5783.1 | -20.79 | -0.36 | 5814.6899 | 5814.6899 | 5770.4799 | 0 |
| 1732555800 | 5803.89 | -1.96 | -0.03 | 5797.01 | 5815.67 | 5776.2 | 0 |
| 1732296600 | 5805.85 | 56.75 | 0.99 | 5746.29 | 5813.95 | 5746.29 | 0 |
| 1732210200 | 5749.1 | 74.18 | 1.31 | 5690.43 | 5750.17 | 5670.99 | 0 |
| 1732123800 | 5674.92 | -5.01 | -0.09 | 5687.06 | 5704.14 | 5659.65 | 0 |
| 1732037400 | 5679.93 | -33.46 | -0.59 | 5713.04 | 5720.91 | 5634.65 | 0 |
| 1731951000 | 5713.39 | 9.58 | 0.17 | 5713.1 | 5721.34 | 5687.12 | 0 |
| 1731691800 | 5703.81 | -76.87 | -1.33 | 5775.97 | 5775.97 | 5701.17 | 0 |
| 1731605400 | 5780.68 | 28.98 | 0.50 | 5752.7 | 5799.04 | 5752.14 | 0 |
| 1731519000 | 5751.7 | 3.9 | 0.07 | 5746.27 | 5752.74 | 5714.13 | 0 |
| 1731432600 | 5747.8 | -51.09 | -0.88 | 5799.93 | 5799.93 | 5744.75 | 0 |
| 1731346200 | 5798.89 | 58.21 | 1.01 | 5743.29 | 5810.27 | 5743.29 | 0 |
| 1731087000 | 5740.68 | 19.55 | 0.34 | 5730.7 | 5746.72 | 5703.17 | 0 |
| 1731000600 | 5721.13 | 33.39 | 0.59 | 5698.72 | 5726.83 | 5698.72 | 0 |
| 1730914200 | 5687.74 | 47.87 | 0.85 | 5693.57 | 5722.05 | 5667.9799 | 0 |
| 1730827800 | 5639.87 | 12.76 | 0.23 | 5625.83 | 5644.9399 | 5610.54 | 0 |
| 1730741400 | 5627.11 | -46.38 | -0.82 | 5648.26 | 5654.67 | 5618.88 | 0 |
| 1730482200 | 5673.49 | 51.86 | 0.92 | 5611.6 | 5681.93 | 5611.27 | 0 |
| 1730395800 | 5621.63 | -66.77 | -1.17 | 5679.13 | 5679.13 | 5601.47 | 0 |
| 1730309400 | 5688.4 | -62.6 | -1.09 | 5744.27 | 5744.27 | 5687 | 0 |
| 1730223000 | 5751 | 3.1 | 0.05 | 5750.1 | 5762.91 | 5739.9799 | 0 |
| 1730136600 | 5747.9 | 3.47 | 0.06 | 5726.72 | 5755.84 | 5721.4 | 0 |
| 1729873800 | 5744.43 | 10.6 | 0.18 | 5732.36 | 5753.11 | 5714.62 | 0 |
| 1729787400 | 5733.83 | -23.49 | -0.41 | 5754.04 | 5775.11 | 5729.39 | 0 |
| 1729701000 | 5757.32 | -10.23 | -0.18 | 5779.21 | 5786.02 | 5750.96 | 0 |
| 1729614600 | 5767.55 | -59.77 | -1.03 | 5790.58 | 5795.15 | 5760.81 | 0 |
| 1729528200 | 5827.32 | 0 | 0.00 | 5827.32 | 5827.32 | 5827.32 | 0 |
| 1729269000 | 5827.32 | 10.24 | 0.18 | 5802.78 | 5831.82 | 5796.29 | 0 |
| 1729182600 | 5817.08 | 44.77 | 0.78 | 5785.2299 | 5849.54 | 5785.2299 | 0 |
| 1729096200 | 5772.31 | -26.01 | -0.45 | 5786.81 | 5786.81 | 5760.2299 | 0 |
| 1729009800 | 5798.32 | -25.34 | -0.44 | 5831.82 | 5847.56 | 5793.35 | 0 |
| 1728923400 | 5823.66 | 61.66 | 1.07 | 5773.93 | 5824.16 | 5773.93 | 0 |
| 1728664200 | 5762 | 13.08 | 0.23 | 5739.04 | 5769.67 | 5730.26 | 0 |
| 1728577800 | 5748.92 | -5.63 | -0.10 | 5767.92 | 5768.28 | 5729.17 | 0 |
| 1728491400 | 5754.55 | 52.85 | 0.93 | 5711.37 | 5756.71 | 5706.61 | 0 |
| 1728405000 | 5701.7 | 3.06 | 0.05 | 5687.33 | 5708.71 | 5657.31 | 0 |
| 1728318600 | 5698.64 | -9.26 | -0.16 | 5719.54 | 5728.68 | 5696.76 | 0 |
| 1728059400 | 5707.9 | 30.35 | 0.53 | 5668.09 | 5720.97 | 5661.46 | 0 |
| 1727973000 | 5677.55 | -32.7 | -0.57 | 5710 | 5710 | 5660.66 | 0 |
| 1727886600 | 5710.25 | 14.18 | 0.25 | 5696.13 | 5713.96 | 5668.99 | 0 |
| 1727800200 | 5696.07 | -21.16 | -0.37 | 5730.95 | 5758.3 | 5674.21 | 0 |
| 1727713800 | 5717.2299 | -55.21 | -0.96 | 5760.41 | 5760.41 | 5706.34 | 0 |
| 1727454600 | 5772.4399 | 42.45 | 0.74 | 5744.67 | 5777.92 | 5744.67 | 0 |
| 1727368200 | 5729.99 | 65.53 | 1.16 | 5657.28 | 5752.36 | 5657.28 | 0 |
| 1727281800 | 5664.46 | -14.76 | -0.26 | 5671.78 | 5672.05 | 5647.49 | 0 |
| 1727195400 | 5679.22 | 9.66 | 0.17 | 5671.24 | 5697.06 | 5657.1 | 0 |
| 1727109000 | 5669.56 | 28.63 | 0.51 | 5651.1899 | 5676.39 | 5649.21 | 0 |
| 1726849800 | 5640.93 | -62.34 | -1.09 | 5691.33 | 5691.33 | 5633.41 | 0 |
| 1726763400 | 5703.27 | 83.06 | 1.48 | 5607.26 | 5703.27 | 5607.26 | 0 |
| 1726677000 | 5620.21 | -25.88 | -0.46 | 5642.84 | 5645.88 | 5615.6899 | 0 |
| 1726590600 | 5646.09 | 13.17 | 0.23 | 5639.25 | 5668.86 | 5639.25 | 0 |
| 1726504200 | 5632.92 | -5.93 | -0.11 | 5633.26 | 5640.12 | 5618.8 | 0 |
| 1726245000 | 5638.85 | 36.72 | 0.66 | 5612.93 | 5644.84 | 5612.11 | 0 |
| 1726158600 | 5602.13 | 50.41 | 0.91 | 5590.93 | 5629.3 | 5581.26 | 0 |
| 1726072200 | 5551.72 | 18.57 | 0.34 | 5554.2299 | 5587.21 | 5508.49 | 0 |
| 1725985800 | 5533.15 | -16.32 | -0.29 | 5545.7 | 5566.85 | 5529.56 | 0 |
| 1725899400 | 5549.47 | 82.5 | 1.51 | 5474.77 | 5549.71 | 5474.77 | 0 |
| 1725640200 | 5466.97 | -58.9 | -1.07 | 5529.93 | 5557.88 | 5462.89 | 0 |
| 1725553800 | 5525.87 | -43.06 | -0.77 | 5563.28 | 5567.3 | 5520.56 | 0 |
| 1725467400 | 5568.93 | -46.63 | -0.83 | 5593.58 | 5593.58 | 5553.86 | 0 |
| 1725381000 | 5615.56 | -49.99 | -0.88 | 5666.31 | 5676.7299 | 5613.88 | 0 |
| 1725294600 | 5665.55 | 34.02 | 0.60 | 5658.01 | 5665.93 | 5644.82 | 0 |
| 1725035400 | 5631.53 | -10.49 | -0.19 | 5619.04 | 5652.2299 | 5616.64 | 0 |
| 1724949000 | 5642.02 | 76.15 | 1.37 | 5565.93 | 5644.5 | 5565.53 | 0 |
| 1724862600 | 5565.87 | 9.86 | 0.18 | 5566.72 | 5597.67 | 5565.38 | 0 |
| 1724776200 | 5556.01 | 6.06 | 0.11 | 5547.7299 | 5564.9 | 5547.61 | 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
