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 | -41.56 | -1.05638277862 | 3934.18 | 4002.74 | 3866.17 | 0 | 0 | IX |
| 4 | -13.52 | -0.346121746788 | 3906.14 | 4002.74 | 3866.17 | 0 | 0 | IX |
| 12 | 252.65 | 6.94099127191 | 3639.97 | 4002.74 | 3559.87 | 0 | 0 | IX |
| 26 | 603.61 | 18.3523309446 | 3289.01 | 4002.74 | 3289.01 | 0 | 0 | IX |
| 52 | 738.95 | 23.4314306823 | 3153.67 | 4002.74 | 3007.22 | 0 | 0 | IX |
| 156 | 1676.98 | 75.6882887112 | 2215.64 | 4002.74 | 2089.55 | 0 | 0 | IX |
| 260 | 2181.3 | 127.463011009 | 1711.32 | 4002.74 | 1291.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 3892.96 | -6.24 | -0.16 | 3908.69 | 3924.75 | 3868.27 | 0 |
| 1741195800 | 3899.2 | 13.44 | 0.35 | 3879.32 | 3926.55 | 3879.32 | 0 |
| 1741109400 | 3885.76 | -92.96 | -2.34 | 3957.11 | 3957.11 | 3866.17 | 0 |
| 1741023000 | 3978.72 | 40.1 | 1.02 | 3955.15 | 4002.74 | 3941.73 | 0 |
| 1740763800 | 3938.62 | -14 | -0.35 | 3934.18 | 3942 | 3910.95 | 0 |
| 1740677400 | 3952.62 | -9.74 | -0.25 | 3956.7 | 3956.83 | 3923.87 | 0 |
| 1740591000 | 3962.36 | 55 | 1.41 | 3911.15 | 3965.57 | 3911.15 | 0 |
| 1740504600 | 3907.36 | -16.83 | -0.43 | 3916.52 | 3933.56 | 3894.8 | 0 |
| 1740418200 | 3924.19 | -18.78 | -0.48 | 3931.42 | 3936 | 3901.91 | 0 |
| 1740159000 | 3942.97 | -4.86 | -0.12 | 3949.38 | 3959.21 | 3935.57 | 0 |
| 1740072600 | 3947.83 | -13.4 | -0.34 | 3960.68 | 3976.01 | 3941.96 | 0 |
| 1739986200 | 3961.23 | -27.85 | -0.70 | 3988.04 | 3995.93 | 3955 | 0 |
| 1739899800 | 3989.08 | 12.42 | 0.31 | 3980.36 | 3996.28 | 3980.36 | 0 |
| 1739813400 | 3976.66 | 18.41 | 0.47 | 3959.97 | 3979.06 | 3959.87 | 0 |
| 1739554200 | 3958.25 | -1.32 | -0.03 | 3968.64 | 3976.52 | 3954.68 | 0 |
| 1739467800 | 3959.57 | 29.84 | 0.76 | 3933.74 | 3962.97 | 3931.75 | 0 |
| 1739381400 | 3929.73 | 0 | 0.00 | 3929.73 | 3929.73 | 3929.73 | 0 |
| 1739295000 | 3929.73 | 13.28 | 0.34 | 3919.16 | 3931.62 | 3917.6 | 0 |
| 1739208600 | 3916.45 | 17.27 | 0.44 | 3898.29 | 3921.48 | 3896.16 | 0 |
| 1738949400 | 3899.18 | -3.77 | -0.10 | 3906.14 | 3911.98 | 3889.86 | 0 |
| 1738863000 | 3902.95 | 46.41 | 1.20 | 3864.13 | 3907.11 | 3864.13 | 0 |
| 1738776600 | 3856.54 | 6.43 | 0.17 | 3850.81 | 3857.27 | 3836.12 | 0 |
| 1738690200 | 3850.11 | 25.22 | 0.66 | 3823.75 | 3853.75 | 3806.33 | 0 |
| 1738603800 | 3824.89 | -30.93 | -0.80 | 3856.23 | 3856.23 | 3795.55 | 0 |
| 1738344600 | 3855.82 | 15.25 | 0.40 | 3848.92 | 3864.63 | 3848.92 | 0 |
| 1738258200 | 3840.57 | 30.85 | 0.81 | 3811.22 | 3843.85 | 3811.22 | 0 |
| 1738171800 | 3809.72 | 11.63 | 0.31 | 3801.07 | 3819.42 | 3798.21 | 0 |
| 1738085400 | 3798.09 | 33.74 | 0.90 | 3774.74 | 3801.84 | 3773.53 | 0 |
| 1737999000 | 3764.35 | -21.88 | -0.58 | 3790.48 | 3792.13 | 3742.85 | 0 |
| 1737739800 | 3786.23 | -2.63 | -0.07 | 3792.84 | 3803.41 | 3781.06 | 0 |
| 1737653400 | 3788.86 | 11.25 | 0.30 | 3775.69 | 3793.99 | 3772.11 | 0 |
| 1737567000 | 3777.61 | 25.57 | 0.68 | 3758.77 | 3779.88 | 3758.52 | 0 |
| 1737480600 | 3752.04 | 0 | 0.00 | 3752.04 | 3752.04 | 3752.04 | 0 |
| 1737394200 | 3752.04 | -7.91 | -0.21 | 3754.83 | 3762.99 | 3749.46 | 0 |
| 1737135000 | 3759.95 | 36.29 | 0.97 | 3722.5 | 3760.17 | 3722.5 | 0 |
| 1737048600 | 3723.66 | 27.85 | 0.75 | 3702.04 | 3738.02 | 3702.04 | 0 |
| 1736962200 | 3695.81 | 48.57 | 1.33 | 3649.14 | 3703 | 3649.14 | 0 |
| 1736875800 | 3647.24 | -0.06 | -0.00 | 3651.72 | 3675.69 | 3644.76 | 0 |
| 1736789400 | 3647.3 | -4.67 | -0.13 | 3654.13 | 3654.13 | 3630.52 | 0 |
| 1736530200 | 3651.97 | -31.96 | -0.87 | 3685.6 | 3685.85 | 3648.06 | 0 |
| 1736443800 | 3683.93 | 19.49 | 0.53 | 3672.42 | 3685.61 | 3662.52 | 0 |
| 1736357400 | 3664.44 | -4.03 | -0.11 | 3670.37 | 3682.47 | 3651.96 | 0 |
| 1736271000 | 3668.47 | -0.36 | -0.01 | 3659.94 | 3685.69 | 3647.12 | 0 |
| 1736184600 | 3668.83 | 45.18 | 1.25 | 3626.76 | 3670.12 | 3622.76 | 0 |
| 1735925400 | 3623.65 | -10.56 | -0.29 | 3630.43 | 3632.32 | 3613.34 | 0 |
| 1735839000 | 3634.21 | 16.43 | 0.45 | 3614.69 | 3644.71 | 3591.29 | 0 |
| 1735666200 | 3617.78 | 9.99 | 0.28 | 3599.58 | 3623.75 | 3596.74 | 0 |
| 1735579800 | 3607.79 | -12.66 | -0.35 | 3624.31 | 3627.62 | 3592.93 | 0 |
| 1735320600 | 3620.45 | 1.08 | 0.03 | 3617.58 | 3632.98 | 3607.22 | 0 |
| 1735061400 | 3619.37 | 20.35 | 0.57 | 3606.12 | 3620.02 | 3605.01 | 0 |
| 1734975000 | 3599.02 | -9.25 | -0.26 | 3592.19 | 3599.45 | 3576.51 | 0 |
| 1734715800 | 3608.27 | 7.55 | 0.21 | 3596.42 | 3609.15 | 3559.87 | 0 |
| 1734629400 | 3600.72 | -68.7 | -1.87 | 3626.66 | 3626.66 | 3594.07 | 0 |
| 1734543000 | 3669.42 | 16.34 | 0.45 | 3659.14 | 3677.23 | 3656.2 | 0 |
| 1734456600 | 3653.08 | -11.43 | -0.31 | 3669.16 | 3675.14 | 3650.04 | 0 |
| 1734370200 | 3664.51 | 11.24 | 0.31 | 3658.57 | 3669.73 | 3646.95 | 0 |
| 1734111000 | 3653.27 | 13 | 0.36 | 3639.97 | 3667.78 | 3639.76 | 0 |
| 1734024600 | 3640.27 | -1.71 | -0.05 | 3643.17 | 3652.24 | 3637.91 | 0 |
| 1733938200 | 3641.98 | 15.49 | 0.43 | 3625.15 | 3643.52 | 3618.4 | 0 |
| 1733851800 | 3626.49 | -0.06 | -0.00 | 3630.34 | 3639.53 | 3620.15 | 0 |
| 1733765400 | 3626.55 | -1.36 | -0.04 | 3631.92 | 3645.85 | 3618.38 | 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
