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 | 296.19 | 6.21186922336 | 4768.13 | 5067.34 | 4768.13 | 0 | 0 | IX |
| 4 | 382.37 | 8.16689627185 | 4681.95 | 5067.34 | 4644.36 | 0 | 0 | IX |
| 12 | 662.99 | 15.0634012901 | 4401.33 | 5067.34 | 4370.17 | 0 | 0 | IX |
| 26 | 655.63 | 14.871310979 | 4408.69 | 5067.34 | 4299.44 | 0 | 0 | IX |
| 52 | 655.63 | 14.871310979 | 4408.69 | 5067.34 | 4299.44 | 0 | 0 | IX |
| 156 | 655.63 | 14.871310979 | 4408.69 | 5067.34 | 4299.44 | 0 | 0 | IX |
| 260 | 655.63 | 14.871310979 | 4408.69 | 5067.34 | 4299.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5013.84 | 29.51 | 0.59 | 4998.51 | 5028.88 | 4972.04 | 0 |
| 1739467800 | 4984.33 | 151.19 | 3.13 | 4836.01 | 4987.18 | 4836.01 | 0 |
| 1739381400 | 4833.14 | -8.68 | -0.18 | 4842.66 | 4866.38 | 4797.75 | 0 |
| 1739295000 | 4841.82 | 29.35 | 0.61 | 4809.81 | 4842.4 | 4807.24 | 0 |
| 1739208600 | 4812.47 | 44.74 | 0.94 | 4768.13 | 4821.76 | 4768.13 | 0 |
| 1738949400 | 4767.7299 | -1.52 | -0.03 | 4772.61 | 4798.6 | 4755.65 | 0 |
| 1738863000 | 4769.25 | 72.1 | 1.53 | 4697.5 | 4775.18 | 4697.5 | 0 |
| 1738776600 | 4697.15 | -17.23 | -0.37 | 4709.56 | 4709.56 | 4678.63 | 0 |
| 1738690200 | 4714.38 | 11.17 | 0.24 | 4709.05 | 4721.38 | 4657.77 | 0 |
| 1738603800 | 4703.21 | -73.79 | -1.54 | 4732.18 | 4732.18 | 4648.42 | 0 |
| 1738344600 | 4777 | 26.32 | 0.55 | 4751.04 | 4807.63 | 4751.04 | 0 |
| 1738258200 | 4750.68 | 45.85 | 0.97 | 4710.67 | 4779 | 4710.67 | 0 |
| 1738171800 | 4704.83 | 39.9 | 0.86 | 4666.43 | 4731.2299 | 4666.43 | 0 |
| 1738085400 | 4664.93 | -28.27 | -0.60 | 4693.62 | 4710.05 | 4647.34 | 0 |
| 1737999000 | 4693.2 | -123.58 | -2.57 | 4813.01 | 4813.01 | 4644.36 | 0 |
| 1737739800 | 4816.78 | -13.86 | -0.29 | 4832.11 | 4850.63 | 4806.39 | 0 |
| 1737653400 | 4830.64 | 41.77 | 0.87 | 4793.28 | 4832.52 | 4780.72 | 0 |
| 1737567000 | 4788.87 | 59.69 | 1.26 | 4730.65 | 4805.31 | 4730.65 | 0 |
| 1737480600 | 4729.18 | 21.42 | 0.45 | 4708.87 | 4731.36 | 4692.54 | 0 |
| 1737394200 | 4707.76 | 26.97 | 0.58 | 4681.95 | 4724.47 | 4681.95 | 0 |
| 1737135000 | 4680.79 | 81.55 | 1.77 | 4608.6899 | 4684.64 | 4608.6899 | 0 |
| 1737048600 | 4599.24 | 32.96 | 0.72 | 4573.72 | 4613.68 | 4564.85 | 0 |
| 1736962200 | 4566.28 | 43.06 | 0.95 | 4523.92 | 4587.97 | 4522.33 | 0 |
| 1736875800 | 4523.22 | 25.55 | 0.57 | 4499.61 | 4560.88 | 4499.61 | 0 |
| 1736789400 | 4497.67 | -48.62 | -1.07 | 4535.58 | 4535.58 | 4467.5 | 0 |
| 1736530200 | 4546.29 | -46.12 | -1.00 | 4595.5 | 4603.66 | 4540.66 | 0 |
| 1736443800 | 4592.41 | 25.29 | 0.55 | 4561.52 | 4599.91 | 4548.05 | 0 |
| 1736357400 | 4567.12 | 5.24 | 0.11 | 4563.53 | 4599.45 | 4545.03 | 0 |
| 1736271000 | 4561.88 | 13.17 | 0.29 | 4550.08 | 4586.82 | 4539.62 | 0 |
| 1736184600 | 4548.71 | 90.5 | 2.03 | 4458.47 | 4550.1899 | 4458.47 | 0 |
| 1735925400 | 4458.21 | -37.08 | -0.82 | 4490.64 | 4491.6 | 4449.56 | 0 |
| 1735839000 | 4495.29 | 26.69 | 0.60 | 4468.43 | 4495.29 | 4440.42 | 0 |
| 1735666200 | 4468.6 | 19.08 | 0.43 | 4449.4399 | 4470.64 | 4443.25 | 0 |
| 1735579800 | 4449.52 | -21.84 | -0.49 | 4468.16 | 4475.56 | 4441.13 | 0 |
| 1735320600 | 4471.36 | 25.9 | 0.58 | 4445.33 | 4473.9 | 4434.76 | 0 |
| 1735061400 | 4445.46 | 7.32 | 0.16 | 4438.12 | 4452.42 | 4438.12 | 0 |
| 1734975000 | 4438.14 | -7.92 | -0.18 | 4445.43 | 4455.97 | 4422.42 | 0 |
| 1734715800 | 4446.06 | -12.77 | -0.29 | 4450.15 | 4452.47 | 4387.52 | 0 |
| 1734629400 | 4458.83 | -84.17 | -1.85 | 4521.34 | 4521.34 | 4455.71 | 0 |
| 1734543000 | 4543 | 23.05 | 0.51 | 4520.27 | 4555.24 | 4517.01 | 0 |
| 1734456600 | 4519.95 | -2.54 | -0.06 | 4517.64 | 4547.61 | 4513.99 | 0 |
| 1734370200 | 4522.49 | -16.89 | -0.37 | 4538.57 | 4540.11 | 4513.38 | 0 |
| 1734111000 | 4539.38 | -17.73 | -0.39 | 4556.31 | 4573.9799 | 4528 | 0 |
| 1734024600 | 4557.11 | -20.68 | -0.45 | 4577.38 | 4587.51 | 4554.52 | 0 |
| 1733938200 | 4577.79 | 46.29 | 1.02 | 4530.55 | 4584.75 | 4528.18 | 0 |
| 1733851800 | 4531.5 | -37.32 | -0.82 | 4568.16 | 4569.4399 | 4529.4799 | 0 |
| 1733765400 | 4568.82 | -22.32 | -0.49 | 4591.96 | 4618.38 | 4563.81 | 0 |
| 1733506200 | 4591.14 | 24.97 | 0.55 | 4564.01 | 4598.65 | 4556.45 | 0 |
| 1733419800 | 4566.17 | -1.38 | -0.03 | 4567.3 | 4575.74 | 4542.27 | 0 |
| 1733333400 | 4567.55 | 47.38 | 1.05 | 4522.9799 | 4574.17 | 4522.9799 | 0 |
| 1733247000 | 4520.17 | 37.79 | 0.84 | 4487.01 | 4533.02 | 4487.01 | 0 |
| 1733160600 | 4482.38 | 26.35 | 0.59 | 4452.35 | 4493.16 | 4417.61 | 0 |
| 1732901400 | 4456.03 | 38.82 | 0.88 | 4416.6899 | 4463.55 | 4411.82 | 0 |
| 1732815000 | 4417.21 | 48.57 | 1.11 | 4370.17 | 4428.45 | 4370.17 | 0 |
| 1732728600 | 4368.64 | -18.3 | -0.42 | 4385.38 | 4385.38 | 4343.68 | 0 |
| 1732642200 | 4386.9399 | -21.91 | -0.50 | 4406.51 | 4406.51 | 4372.2 | 0 |
| 1732555800 | 4408.85 | 9.7 | 0.22 | 4401.33 | 4445.58 | 4401.33 | 0 |
| 1732296600 | 4399.15 | 24.26 | 0.55 | 4375.11 | 4411.07 | 4329.43 | 0 |
| 1732210200 | 4374.89 | 28.37 | 0.65 | 4346.46 | 4379.31 | 4313.3 | 0 |
| 1732123800 | 4346.52 | -18.65 | -0.43 | 4372.71 | 4408.38 | 4338.02 | 0 |
| 1732037400 | 4365.17 | -41.71 | -0.95 | 4407.4399 | 4408.9399 | 4299.4399 | 0 |
| 1731951000 | 4406.88 | -13.65 | -0.31 | 4419.86 | 4430.16 | 4387.42 | 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
