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 | 18.51 | 0.418103827988 | 4427.13 | 4463.71 | 4417.35 | 0 | 0 | IX |
| 4 | 81.43 | 1.86585888397 | 4364.21 | 4463.71 | 4317.05 | 0 | 0 | IX |
| 12 | 53.36 | 1.21485879771 | 4392.28 | 4463.71 | 4200.45 | 0 | 0 | IX |
| 26 | 502.61 | 12.7467962455 | 3943.03 | 4463.71 | 3834.52 | 0 | 0 | IX |
| 52 | 798.76 | 21.9025578028 | 3646.88 | 4463.71 | 3573.16 | 0 | 0 | IX |
| 156 | 1375 | 44.7789385926 | 3070.64 | 6271.56 | 2714.48 | 0 | 0 | IX |
| 260 | 1519.1 | 51.9077135457 | 2926.54 | 6271.56 | 2714.48 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4434.72 | -12 | -0.27 | 4451.2 | 4455.34 | 4434.15 | 0 |
| 1739467800 | 4446.72 | 26.91 | 0.61 | 4417.35 | 4453.17 | 4417.35 | 0 |
| 1739381400 | 4419.81 | -33.01 | -0.74 | 4445.9 | 4466.24 | 4417.89 | 0 |
| 1739295000 | 4452.82 | 3.74 | 0.08 | 4461.13 | 4463.71 | 4437.35 | 0 |
| 1739208600 | 4449.08 | 15.93 | 0.36 | 4427.13 | 4460 | 4418.78 | 0 |
| 1738949400 | 4433.15 | 6.7 | 0.15 | 4422.65 | 4439.58 | 4417.01 | 0 |
| 1738863000 | 4426.45 | 45.62 | 1.04 | 4409.07 | 4434.37 | 4409.07 | 0 |
| 1738776600 | 4380.83 | 24.68 | 0.57 | 4355.41 | 4381.83 | 4345.97 | 0 |
| 1738690200 | 4356.15 | -26.73 | -0.61 | 4379.05 | 4379.89 | 4353.7299 | 0 |
| 1738603800 | 4382.88 | -21.8 | -0.49 | 4429.77 | 4431.4 | 4346.43 | 0 |
| 1738344600 | 4404.68 | 34.81 | 0.80 | 4398.99 | 4430.7 | 4397.88 | 0 |
| 1738258200 | 4369.87 | -32.98 | -0.75 | 4386.27 | 4401.62 | 4356.04 | 0 |
| 1738171800 | 4402.85 | 7.8 | 0.18 | 4407.96 | 4423.62 | 4398.04 | 0 |
| 1738085400 | 4395.05 | 54.15 | 1.25 | 4370.97 | 4397.55 | 4358.34 | 0 |
| 1737999000 | 4340.9 | -56.49 | -1.28 | 4403.72 | 4405.52 | 4317.05 | 0 |
| 1737739800 | 4397.39 | 33.8 | 0.77 | 4429.02 | 4432.2299 | 4393 | 0 |
| 1737653400 | 4363.59 | 0 | 0.00 | 4363.59 | 4363.59 | 4363.59 | 0 |
| 1737567000 | 4363.59 | 0 | 0.00 | 4363.59 | 4363.59 | 4363.59 | 0 |
| 1737480600 | 4363.59 | 20.9 | 0.48 | 4344.76 | 4377.55 | 4337.93 | 0 |
| 1737394200 | 4342.6899 | -37.01 | -0.85 | 4364.21 | 4368.84 | 4323.11 | 0 |
| 1737135000 | 4379.7 | 39.54 | 0.91 | 4336.96 | 4380.3 | 4329.18 | 0 |
| 1737048600 | 4340.16 | 28.72 | 0.67 | 4313.38 | 4345.68 | 4313.38 | 0 |
| 1736962200 | 4311.4399 | 78.54 | 1.86 | 4249.24 | 4311.83 | 4231.45 | 0 |
| 1736875800 | 4232.9 | -31.31 | -0.73 | 4263.84 | 4275.56 | 4224.6899 | 0 |
| 1736789400 | 4264.21 | -5.96 | -0.14 | 4279.66 | 4291.67 | 4252.2299 | 0 |
| 1736530200 | 4270.17 | -55.94 | -1.29 | 4321.25 | 4348.62 | 4262.86 | 0 |
| 1736443800 | 4326.11 | 29.47 | 0.69 | 4324.63 | 4327.63 | 4316.7299 | 0 |
| 1736357400 | 4296.64 | -1.59 | -0.04 | 4300.2 | 4322.79 | 4296.29 | 0 |
| 1736271000 | 4298.2299 | -41.21 | -0.95 | 4303.11 | 4332.39 | 4294.92 | 0 |
| 1736184600 | 4339.4399 | 16.75 | 0.39 | 4319.85 | 4343.1899 | 4282.17 | 0 |
| 1735925400 | 4322.6899 | 12.42 | 0.29 | 4301.22 | 4332.93 | 4291.59 | 0 |
| 1735839000 | 4310.27 | 46.34 | 1.09 | 4266.91 | 4336.88 | 4263.2299 | 0 |
| 1735666200 | 4263.93 | -10.7 | -0.25 | 4255.4799 | 4282.68 | 4250.62 | 0 |
| 1735579800 | 4274.63 | 1.85 | 0.04 | 4284.91 | 4303.05 | 4239.3 | 0 |
| 1735320600 | 4272.78 | -51.07 | -1.18 | 4323.21 | 4327.9 | 4269.58 | 0 |
| 1735061400 | 4323.85 | 58.99 | 1.38 | 4293.6899 | 4325.66 | 4287.78 | 0 |
| 1734975000 | 4264.86 | -13.7 | -0.32 | 4260.47 | 4273.29 | 4250.95 | 0 |
| 1734715800 | 4278.56 | 33.46 | 0.79 | 4223.07 | 4279.07 | 4200.45 | 0 |
| 1734629400 | 4245.1 | -76.14 | -1.76 | 4230.32 | 4262.87 | 4216.61 | 0 |
| 1734543000 | 4321.24 | 16.92 | 0.39 | 4299.88 | 4326.42 | 4295.9 | 0 |
| 1734456600 | 4304.32 | -12.32 | -0.29 | 4316.87 | 4324.52 | 4293.03 | 0 |
| 1734370200 | 4316.64 | -15.46 | -0.36 | 4332.37 | 4339.49 | 4314.72 | 0 |
| 1734111000 | 4332.1 | -41.19 | -0.94 | 4377.17 | 4377.55 | 4331.57 | 0 |
| 1734024600 | 4373.29 | -16.04 | -0.37 | 4383.2 | 4400.01 | 4364.24 | 0 |
| 1733938200 | 4389.33 | 13.26 | 0.30 | 4366.39 | 4390.6 | 4350.41 | 0 |
| 1733851800 | 4376.07 | 0 | 0.00 | 4376.07 | 4376.07 | 4376.07 | 0 |
| 1733765400 | 4376.07 | -30.64 | -0.70 | 4401.97 | 4406.68 | 4364.95 | 0 |
| 1733506200 | 4406.71 | -4.86 | -0.11 | 4395.6 | 4423.4 | 4379.31 | 0 |
| 1733419800 | 4411.57 | 0.01 | 0.00 | 4424.06 | 4428.8 | 4396.46 | 0 |
| 1733333400 | 4411.56 | 19.39 | 0.44 | 4399.83 | 4427.46 | 4394.78 | 0 |
| 1733247000 | 4392.17 | -11.75 | -0.27 | 4403.18 | 4404.18 | 4387.16 | 0 |
| 1733160600 | 4403.92 | 9.98 | 0.23 | 4403.99 | 4414.88 | 4391.25 | 0 |
| 1732901400 | 4393.9399 | 31.05 | 0.71 | 4354.66 | 4396.54 | 4354.17 | 0 |
| 1732815000 | 4362.89 | -29.65 | -0.68 | 4367.21 | 4371.17 | 4359.65 | 0 |
| 1732728600 | 4392.54 | 0 | 0.00 | 4392.54 | 4392.54 | 4392.54 | 0 |
| 1732642200 | 4392.54 | 6.79 | 0.15 | 4390.88 | 4394.43 | 4364.06 | 0 |
| 1732555800 | 4385.75 | -15.81 | -0.36 | 4392.28 | 4398.8 | 4362.36 | 0 |
| 1732296600 | 4401.56 | 56.3 | 1.30 | 4350.61 | 4413.1899 | 4348.58 | 0 |
| 1732210200 | 4345.26 | 76.49 | 1.79 | 4283.13 | 4346.4399 | 4280.56 | 0 |
| 1732123800 | 4268.77 | 18.98 | 0.45 | 4265.09 | 4285.68 | 4253.66 | 0 |
| 1732037400 | 4249.79 | -3.04 | -0.07 | 4258.31 | 4276.35 | 4225.16 | 0 |
| 1731951000 | 4252.83 | -8.96 | -0.21 | 4262.4799 | 4267.82 | 4240.7299 | 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
