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 | 311.1 | 6.36390229334 | 4888.51 | 5220.06 | 4880.25 | 0 | 0 | IX |
| 4 | 437.9 | 9.19627612769 | 4761.71 | 5220.06 | 4540.49 | 0 | 0 | IX |
| 12 | -291.43 | -5.30737346659 | 5491.04 | 5794.92 | 4540.49 | 0 | 0 | IX |
| 26 | 66.59 | 1.29728697726 | 5133.02 | 5794.92 | 4540.49 | 0 | 0 | IX |
| 52 | 386.54 | 8.03104879007 | 4813.07 | 5794.92 | 4456.23 | 0 | 0 | IX |
| 156 | 386.54 | 8.03104879007 | 4813.07 | 5794.92 | 4456.23 | 0 | 0 | IX |
| 260 | 386.54 | 8.03104879007 | 4813.07 | 5794.92 | 4456.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 5163.15 | 2.6 | 0.05 | 5185.41 | 5220.06 | 5159.6899 | 0 |
| 1745598600 | 5160.55 | 38.04 | 0.74 | 5140.9 | 5172.28 | 5137.68 | 0 |
| 1745512200 | 5122.51 | 58.94 | 1.16 | 5055.61 | 5122.51 | 5012.97 | 0 |
| 1745425800 | 5063.57 | 125.74 | 2.55 | 4947 | 5124.2299 | 4947 | 0 |
| 1745339400 | 4937.83 | 3.87 | 0.08 | 4888.51 | 4941.76 | 4880.25 | 0 |
| 1744907400 | 4933.96 | -18.55 | -0.37 | 4926.4 | 4936.86 | 4897.93 | 0 |
| 1744821000 | 4952.51 | -64.16 | -1.28 | 4980.15 | 4980.15 | 4923.34 | 0 |
| 1744734600 | 5016.67 | 128.02 | 2.62 | 4906.33 | 5018.4 | 4906.33 | 0 |
| 1744648200 | 4888.65 | 122.64 | 2.57 | 4822.3 | 4946.4 | 4822.3 | 0 |
| 1744389000 | 4766.01 | 0 | 0.00 | 4766.01 | 4766.01 | 4766.01 | 0 |
| 1744302600 | 4766.01 | 142.21 | 3.08 | 4853.97 | 5061.31 | 4749.95 | 0 |
| 1744216200 | 4623.8 | -160.58 | -3.36 | 4646.59 | 4659.59 | 4566.79 | 0 |
| 1744129800 | 4784.38 | 126.81 | 2.72 | 4690.5 | 4879.27 | 4690.15 | 0 |
| 1744043400 | 4657.57 | -137.24 | -2.86 | 4761.71 | 4867.06 | 4540.49 | 0 |
| 1743784200 | 4794.81 | -291.51 | -5.73 | 5050.51 | 5050.51 | 4747.14 | 0 |
| 1743697800 | 5086.32 | -249.38 | -4.67 | 5291.64 | 5291.64 | 5032.91 | 0 |
| 1743611400 | 5335.7 | 18.83 | 0.35 | 5316.01 | 5335.74 | 5263.2 | 0 |
| 1743525000 | 5316.87 | 57.16 | 1.09 | 5287.16 | 5332.17 | 5263.52 | 0 |
| 1743438600 | 5259.71 | -62.05 | -1.17 | 5326.6 | 5326.6 | 5202.51 | 0 |
| 1743183000 | 5321.76 | -119.55 | -2.20 | 5441.7299 | 5441.7299 | 5321.18 | 0 |
| 1743096600 | 5441.31 | -43.37 | -0.79 | 5475.72 | 5477.88 | 5422.25 | 0 |
| 1743010200 | 5484.68 | -57.09 | -1.03 | 5551.93 | 5560.37 | 5480.37 | 0 |
| 1742923800 | 5541.77 | 48.32 | 0.88 | 5501.65 | 5546.09 | 5501.65 | 0 |
| 1742837400 | 5493.45 | 52.7 | 0.97 | 5448.07 | 5506.89 | 5444.22 | 0 |
| 1742578200 | 5440.75 | -2.16 | -0.04 | 5446.95 | 5447.84 | 5400.7299 | 0 |
| 1742491800 | 5442.91 | -45.97 | -0.84 | 5498.37 | 5501.17 | 5424.51 | 0 |
| 1742405400 | 5488.88 | 44.92 | 0.83 | 5458.4399 | 5503.08 | 5445.22 | 0 |
| 1742319000 | 5443.96 | 24.43 | 0.45 | 5422.93 | 5477.9799 | 5422.93 | 0 |
| 1742232600 | 5419.53 | 56.29 | 1.05 | 5367.66 | 5421.54 | 5367.32 | 0 |
| 1741973400 | 5363.24 | 100.56 | 1.91 | 5270.05 | 5370.77 | 5251.14 | 0 |
| 1741887000 | 5262.68 | -52.26 | -0.98 | 5312.92 | 5322.25 | 5259.59 | 0 |
| 1741800600 | 5314.9399 | 78.11 | 1.49 | 5263.2299 | 5341.33 | 5261.63 | 0 |
| 1741714200 | 5236.83 | -97.5 | -1.83 | 5323.06 | 5337.6899 | 5224.96 | 0 |
| 1741627800 | 5334.33 | -95.81 | -1.76 | 5480.42 | 5497.15 | 5333.97 | 0 |
| 1741368600 | 5430.14 | -76.31 | -1.39 | 5487.45 | 5487.45 | 5417.71 | 0 |
| 1741282200 | 5506.45 | 32.07 | 0.59 | 5499.32 | 5557.74 | 5482.74 | 0 |
| 1741195800 | 5474.38 | 55.47 | 1.02 | 5403.9799 | 5504.39 | 5403.9799 | 0 |
| 1741109400 | 5418.91 | -207.56 | -3.69 | 5571.63 | 5571.63 | 5384.65 | 0 |
| 1741023000 | 5626.47 | 59.08 | 1.06 | 5601.15 | 5655.37 | 5586.21 | 0 |
| 1740763800 | 5567.39 | -57.29 | -1.02 | 5580.16 | 5580.16 | 5523.64 | 0 |
| 1740677400 | 5624.68 | -14.14 | -0.25 | 5627.59 | 5632.88 | 5573.53 | 0 |
| 1740591000 | 5638.82 | 73.42 | 1.32 | 5574.26 | 5648.1 | 5574.07 | 0 |
| 1740504600 | 5565.4 | -42.72 | -0.76 | 5596 | 5614.7299 | 5539.46 | 0 |
| 1740418200 | 5608.12 | -65.19 | -1.15 | 5625.3 | 5642.04 | 5564.2 | 0 |
| 1740159000 | 5673.31 | -2.35 | -0.04 | 5683.76 | 5704.75 | 5664.25 | 0 |
| 1740072600 | 5675.66 | -76.31 | -1.33 | 5745.09 | 5772.14 | 5670.08 | 0 |
| 1739986200 | 5751.97 | -14.53 | -0.25 | 5775.75 | 5794.92 | 5731.9799 | 0 |
| 1739899800 | 5766.5 | 44.97 | 0.79 | 5727.93 | 5768.57 | 5721.93 | 0 |
| 1739813400 | 5721.53 | 10.92 | 0.19 | 5720.53 | 5735.25 | 5720.53 | 0 |
| 1739554200 | 5710.61 | 5.33 | 0.09 | 5711.03 | 5726.31 | 5702.12 | 0 |
| 1739467800 | 5705.28 | 17.65 | 0.31 | 5693.54 | 5728.84 | 5693.54 | 0 |
| 1739381400 | 5687.63 | -2.2 | -0.04 | 5691.7299 | 5718.32 | 5683.52 | 0 |
| 1739295000 | 5689.83 | 16.51 | 0.29 | 5683.91 | 5700.21 | 5680.01 | 0 |
| 1739208600 | 5673.32 | -5.71 | -0.10 | 5669.14 | 5694.91 | 5668.76 | 0 |
| 1738949400 | 5679.03 | 31.59 | 0.56 | 5652.01 | 5697.11 | 5652.01 | 0 |
| 1738863000 | 5647.4399 | 90.46 | 1.63 | 5579.27 | 5658.55 | 5579.27 | 0 |
| 1738776600 | 5556.9799 | 4.39 | 0.08 | 5555.42 | 5560.53 | 5518.97 | 0 |
| 1738690200 | 5552.59 | 61.55 | 1.12 | 5491.04 | 5568.56 | 5488.5 | 0 |
| 1738603800 | 5491.04 | -45.76 | -0.83 | 5558.81 | 5558.81 | 5442.11 | 0 |
| 1738344600 | 5536.8 | 28.44 | 0.52 | 5517.32 | 5550.15 | 5517.32 | 0 |
| 1738258200 | 5508.36 | -45.22 | -0.81 | 5543.6899 | 5559.99 | 5502.1 | 0 |
| 1738171800 | 5553.58 | 5.38 | 0.10 | 5553.57 | 5569.78 | 5550.13 | 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
