Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -114.81 | -2.52603926021 | 4545.06 | 4578.15 | 4423.1 | 0 | 0 | IX |
| 4 | -225.88 | -4.85123911918 | 4656.13 | 4723.96 | 4423.1 | 0 | 0 | IX |
| 12 | -225.54 | -4.84429065744 | 4655.79 | 4880.74 | 4423.1 | 0 | 0 | IX |
| 26 | -470.85 | -9.60702699394 | 4901.1 | 4946.56 | 4355.47 | 0 | 0 | IX |
| 52 | 86.93 | 2.00146431762 | 4343.32 | 4965.22 | 4298.21 | 0 | 0 | IX |
| 156 | 619.42 | 16.2542018405 | 3810.83 | 4965.22 | 3198.34 | 0 | 0 | IX |
| 260 | 1280.79 | 40.6669714808 | 3149.46 | 4965.22 | 1987.67 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4482.06 | -47.66 | -1.05 | 4494.29 | 4516.7 | 4478.53 | 0 |
| 1732555800 | 4529.72 | 2.1 | 0.05 | 4573.07 | 4578.15 | 4517.22 | 0 |
| 1732296600 | 4527.62 | 26.36 | 0.59 | 4525.2 | 4539.75 | 4465.66 | 0 |
| 1732210200 | 4501.26 | 6.18 | 0.14 | 4487.06 | 4509.1 | 4453.11 | 0 |
| 1732123800 | 4495.08 | -24.92 | -0.55 | 4545.06 | 4549.43 | 4487.1899 | 0 |
| 1732037400 | 4520 | -30 | -0.66 | 4552.25 | 4562.45 | 4457.92 | 0 |
| 1731951000 | 4550 | 5.42 | 0.12 | 4546.9399 | 4557.85 | 4521.35 | 0 |
| 1731691800 | 4544.58 | -27.65 | -0.60 | 4532.7299 | 4575.9 | 4525.46 | 0 |
| 1731605400 | 4572.2299 | 61.53 | 1.36 | 4530.61 | 4576.75 | 4512.34 | 0 |
| 1731519000 | 4510.7 | -6.31 | -0.14 | 4509.11 | 4533.36 | 4473.66 | 0 |
| 1731432600 | 4517.01 | -116.48 | -2.51 | 4585.04 | 4601.1899 | 4513.27 | 0 |
| 1731346200 | 4633.49 | 60.57 | 1.32 | 4608.89 | 4648.18 | 4604.56 | 0 |
| 1731087000 | 4572.92 | -47.53 | -1.03 | 4626.42 | 4627.58 | 4566.34 | 0 |
| 1731000600 | 4620.45 | 24.13 | 0.52 | 4593.11 | 4635.1 | 4583.16 | 0 |
| 1730914200 | 4596.32 | -26.13 | -0.57 | 4645.3 | 4723.96 | 4574.45 | 0 |
| 1730827800 | 4622.45 | 18.4 | 0.40 | 4608.49 | 4626.74 | 4589.17 | 0 |
| 1730741400 | 4604.05 | -22.69 | -0.49 | 4614.77 | 4650.4799 | 4604.05 | 0 |
| 1730482200 | 4626.74 | 40.87 | 0.89 | 4591.06 | 4641.13 | 4588.02 | 0 |
| 1730395800 | 4585.87 | -50 | -1.08 | 4599.13 | 4609.7299 | 4564.91 | 0 |
| 1730309400 | 4635.87 | -56.06 | -1.19 | 4656.13 | 4663.89 | 4603.81 | 0 |
| 1730223000 | 4691.93 | -35.17 | -0.74 | 4747.75 | 4759.37 | 4688.97 | 0 |
| 1730136600 | 4727.1 | 39.56 | 0.84 | 4715.34 | 4740.21 | 4689.13 | 0 |
| 1729873800 | 4687.54 | -9.28 | -0.20 | 4683.36 | 4702.93 | 4664.4 | 0 |
| 1729787400 | 4696.82 | 12.58 | 0.27 | 4704.6 | 4734.75 | 4696.47 | 0 |
| 1729701000 | 4684.24 | -22.6 | -0.48 | 4681.79 | 4716.66 | 4666.68 | 0 |
| 1729614600 | 4706.84 | -2.39 | -0.05 | 4701.15 | 4713.47 | 4667.7299 | 0 |
| 1729528200 | 4709.2299 | -46.19 | -0.97 | 4736.66 | 4758.79 | 4705.54 | 0 |
| 1729269000 | 4755.42 | 16.77 | 0.35 | 4723.55 | 4771.64 | 4722.86 | 0 |
| 1729182600 | 4738.65 | 49.33 | 1.05 | 4699.14 | 4766.55 | 4699.07 | 0 |
| 1729096200 | 4689.32 | -13.82 | -0.29 | 4650.37 | 4700.63 | 4650.37 | 0 |
| 1729009800 | 4703.14 | -31.54 | -0.67 | 4739.36 | 4747.29 | 4694.01 | 0 |
| 1728923400 | 4734.68 | 24.45 | 0.52 | 4715.61 | 4735.83 | 4695.9399 | 0 |
| 1728664200 | 4710.2299 | 26.29 | 0.56 | 4679.97 | 4715.41 | 4663.14 | 0 |
| 1728577800 | 4683.9399 | -11.67 | -0.25 | 4684.54 | 4695.46 | 4666.58 | 0 |
| 1728491400 | 4695.61 | 27.31 | 0.59 | 4674.62 | 4700.43 | 4660.9799 | 0 |
| 1728405000 | 4668.3 | -29.84 | -0.64 | 4646.99 | 4677.2299 | 4639.64 | 0 |
| 1728318600 | 4698.14 | 12.37 | 0.26 | 4703.22 | 4705.92 | 4663.4799 | 0 |
| 1728059400 | 4685.77 | 35.16 | 0.76 | 4641.36 | 4706.09 | 4638.64 | 0 |
| 1727973000 | 4650.61 | -70.55 | -1.49 | 4708.26 | 4708.64 | 4639.4799 | 0 |
| 1727886600 | 4721.16 | 3.14 | 0.07 | 4727.15 | 4744.54 | 4702.64 | 0 |
| 1727800200 | 4718.02 | -36.3 | -0.76 | 4751.39 | 4770.62 | 4702.49 | 0 |
| 1727713800 | 4754.32 | -116.93 | -2.40 | 4840.75 | 4841.4799 | 4753.95 | 0 |
| 1727454600 | 4871.25 | 29.04 | 0.60 | 4852.28 | 4880.74 | 4843.95 | 0 |
| 1727368200 | 4842.21 | 105.53 | 2.23 | 4795.9799 | 4842.21 | 4792.21 | 0 |
| 1727281800 | 4736.68 | -18.35 | -0.39 | 4721.97 | 4755.46 | 4719.46 | 0 |
| 1727195400 | 4755.03 | 55.22 | 1.17 | 4756.67 | 4770.91 | 4737.6899 | 0 |
| 1727109000 | 4699.81 | -45.27 | -0.95 | 4688.06 | 4703.9799 | 4666.43 | 0 |
| 1726849800 | 4745.08 | -6.91 | -0.15 | 4745.08 | 4747.18 | 4689.74 | 0 |
| 1726763400 | 4751.99 | 96.96 | 2.08 | 4721.28 | 4751.99 | 4695.18 | 0 |
| 1726677000 | 4655.03 | -27.62 | -0.59 | 4682.46 | 4687.25 | 4653.59 | 0 |
| 1726590600 | 4682.65 | 24.46 | 0.53 | 4680.37 | 4704.62 | 4676.52 | 0 |
| 1726504200 | 4658.1899 | -6.07 | -0.13 | 4640.09 | 4672 | 4639.17 | 0 |
| 1726245000 | 4664.26 | 9.34 | 0.20 | 4657.16 | 4681.78 | 4651.81 | 0 |
| 1726158600 | 4654.92 | 27.03 | 0.58 | 4682 | 4684.31 | 4631.4 | 0 |
| 1726072200 | 4627.89 | -0.28 | -0.01 | 4637.88 | 4660.17 | 4606.38 | 0 |
| 1725985800 | 4628.17 | 4.53 | 0.10 | 4622.66 | 4666.65 | 4614 | 0 |
| 1725899400 | 4623.64 | 44.26 | 0.97 | 4590.74 | 4633.91 | 4588.65 | 0 |
| 1725640200 | 4579.38 | -46.65 | -1.01 | 4621.4399 | 4649.74 | 4570.86 | 0 |
| 1725553800 | 4626.03 | -36.03 | -0.77 | 4640.83 | 4660.67 | 4626.03 | 0 |
| 1725467400 | 4662.06 | -41.59 | -0.88 | 4655.79 | 4681.57 | 4650.9 | 0 |
| 1725381000 | 4703.65 | -39.68 | -0.84 | 4751.67 | 4760.09 | 4695.67 | 0 |
| 1725294600 | 4743.33 | 13.22 | 0.28 | 4727.99 | 4743.63 | 4696.29 | 0 |
| 1725035400 | 4730.11 | -0.95 | -0.02 | 4733.9799 | 4762.13 | 4730.11 | 0 |
| 1724949000 | 4731.06 | 38.48 | 0.82 | 4691.7299 | 4737.14 | 4691.7299 | 0 |
| 1724862600 | 4692.58 | 15.8 | 0.34 | 4688.82 | 4710.76 | 4686.9 | 0 |
| 1724776200 | 4676.78 | -12.89 | -0.27 | 4693.9 | 4710.93 | 4676.78 | 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
