We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -59.63 | -1.54777787584 | 3852.62 | 3875.66 | 3749.82 | 0 | 0 | IX |
| 4 | 138.05 | 3.7770797879 | 3654.94 | 3879.68 | 3652.31 | 0 | 0 | IX |
| 12 | 331.96 | 9.59136442042 | 3461.03 | 3879.68 | 3449.08 | 0 | 0 | IX |
| 26 | 150.23 | 4.12407075953 | 3642.76 | 3879.68 | 3359.7 | 0 | 0 | IX |
| 52 | 150.23 | 4.12407075953 | 3642.76 | 3879.68 | 3359.7 | 0 | 0 | IX |
| 156 | 150.23 | 4.12407075953 | 3642.76 | 3879.68 | 3359.7 | 0 | 0 | IX |
| 260 | 150.23 | 4.12407075953 | 3642.76 | 3879.68 | 3359.7 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 3801.54 | 29.86 | 0.79 | 3762.12 | 3812.86 | 3760.66 | 0 |
| 1730395800 | 3771.68 | -59.38 | -1.55 | 3815.56 | 3815.56 | 3749.82 | 0 |
| 1730309400 | 3831.06 | -31.74 | -0.82 | 3856.57 | 3856.57 | 3825.7 | 0 |
| 1730223000 | 3862.8 | 2.46 | 0.06 | 3863.23 | 3875.66 | 3860.02 | 0 |
| 1730136600 | 3860.34 | 11.89 | 0.31 | 3843.8 | 3866.97 | 3835.36 | 0 |
| 1729873800 | 3848.45 | 1.96 | 0.05 | 3852.62 | 3859.13 | 3840.64 | 0 |
| 1729787400 | 3846.49 | -9.51 | -0.25 | 3850.05 | 3864.66 | 3841.76 | 0 |
| 1729701000 | 3856 | -5.26 | -0.14 | 3865.76 | 3875.61 | 3854.04 | 0 |
| 1729614600 | 3861.26 | 15.14 | 0.39 | 3847.04 | 3862.87 | 3833.29 | 0 |
| 1729528200 | 3846.12 | -24.48 | -0.63 | 3870.08 | 3873.38 | 3841.56 | 0 |
| 1729269000 | 3870.6 | -1.42 | -0.04 | 3860.36 | 3872.81 | 3847.97 | 0 |
| 1729182600 | 3872.02 | 44.97 | 1.18 | 3837.33 | 3879.68 | 3836.8 | 0 |
| 1729096200 | 3827.05 | 11.6 | 0.30 | 3804.86 | 3828.36 | 3798.16 | 0 |
| 1729009800 | 3815.45 | 11.05 | 0.29 | 3809.53 | 3824.96 | 3806.31 | 0 |
| 1728923400 | 3804.4 | 32.39 | 0.86 | 3779.83 | 3805.13 | 3774.93 | 0 |
| 1728664200 | 3772.01 | 21.71 | 0.58 | 3737.84 | 3780.26 | 3735.3 | 0 |
| 1728577800 | 3750.3 | 0 | 0.00 | 3750.3 | 3750.3 | 3750.3 | 0 |
| 1728491400 | 3750.3 | 37.58 | 1.01 | 3719.51 | 3752.88 | 3716.49 | 0 |
| 1728405000 | 3712.72 | 1.49 | 0.04 | 3696.24 | 3714.01 | 3688.49 | 0 |
| 1728318600 | 3711.23 | 7.24 | 0.20 | 3709.91 | 3721.7 | 3703.99 | 0 |
| 1728059400 | 3703.99 | 44.59 | 1.22 | 3654.94 | 3713.31 | 3652.31 | 0 |
| 1727973000 | 3659.4 | -28.93 | -0.78 | 3687.99 | 3687.99 | 3647.59 | 0 |
| 1727886600 | 3688.33 | 0.26 | 0.01 | 3682.07 | 3690.64 | 3668.69 | 0 |
| 1727800200 | 3688.07 | -9.94 | -0.27 | 3708.9 | 3730.92 | 3665.02 | 0 |
| 1727713800 | 3698.01 | -44.43 | -1.19 | 3737.9 | 3737.9 | 3688.96 | 0 |
| 1727454600 | 3742.44 | 18.26 | 0.49 | 3733.08 | 3750.02 | 3729.21 | 0 |
| 1727368200 | 3724.18 | 22.91 | 0.62 | 3702.84 | 3741.14 | 3702.84 | 0 |
| 1727281800 | 3701.27 | -1.67 | -0.05 | 3697.68 | 3702.06 | 3681.37 | 0 |
| 1727195400 | 3702.94 | -1.18 | -0.03 | 3708.4 | 3721.08 | 3694.88 | 0 |
| 1727109000 | 3704.12 | -11.16 | -0.30 | 3719.69 | 3722.6 | 3698.08 | 0 |
| 1726849800 | 3715.28 | -34.25 | -0.91 | 3744.53 | 3749.3 | 3710.9 | 0 |
| 1726763400 | 3749.53 | 62.84 | 1.70 | 3690.06 | 3749.54 | 3690.06 | 0 |
| 1726677000 | 3686.69 | -20.51 | -0.55 | 3703.67 | 3703.9 | 3683.18 | 0 |
| 1726590600 | 3707.2 | 12.11 | 0.33 | 3698.37 | 3720.43 | 3698.37 | 0 |
| 1726504200 | 3695.09 | 17.58 | 0.48 | 3672.6 | 3695.85 | 3663.97 | 0 |
| 1726245000 | 3677.51 | 20 | 0.55 | 3662.2 | 3692.32 | 3662.2 | 0 |
| 1726158600 | 3657.51 | 32 | 0.88 | 3650.02 | 3677.38 | 3645.66 | 0 |
| 1726072200 | 3625.51 | 12.06 | 0.33 | 3627.61 | 3649.81 | 3600.75 | 0 |
| 1725985800 | 3613.45 | -4.14 | -0.11 | 3611.2 | 3635.99 | 3605.97 | 0 |
| 1725899400 | 3617.59 | 58.02 | 1.63 | 3569.19 | 3619.67 | 3569.19 | 0 |
| 1725640200 | 3559.57 | -37.36 | -1.04 | 3596.14 | 3620.74 | 3554.97 | 0 |
| 1725553800 | 3596.93 | -16.9 | -0.47 | 3611.68 | 3624.06 | 3594.22 | 0 |
| 1725467400 | 3613.83 | -22.83 | -0.63 | 3621.52 | 3626.79 | 3602.4 | 0 |
| 1725381000 | 3636.66 | -32.48 | -0.89 | 3670.22 | 3680.96 | 3631.04 | 0 |
| 1725294600 | 3669.14 | 19.2 | 0.53 | 3667.26 | 3671 | 3652.68 | 0 |
| 1725035400 | 3649.94 | 2.08 | 0.06 | 3636.51 | 3661.51 | 3635.97 | 0 |
| 1724949000 | 3647.86 | 38.36 | 1.06 | 3608.43 | 3649.79 | 3608.05 | 0 |
| 1724862600 | 3609.5 | 1.73 | 0.05 | 3611.29 | 3631.29 | 3609.41 | 0 |
| 1724776200 | 3607.77 | 3.01 | 0.08 | 3606.87 | 3615.05 | 3603.08 | 0 |
| 1724689800 | 3604.76 | 14.82 | 0.41 | 3598.32 | 3611.82 | 3596.86 | 0 |
| 1724430600 | 3589.94 | 9.69 | 0.27 | 3572.69 | 3603.84 | 3572.69 | 0 |
| 1724344200 | 3580.25 | 12.42 | 0.35 | 3574.28 | 3594.07 | 3574 | 0 |
| 1724257800 | 3567.83 | 11.58 | 0.33 | 3557.37 | 3578.79 | 3556.75 | 0 |
| 1724171400 | 3556.25 | -15.97 | -0.45 | 3579.12 | 3585.57 | 3555.18 | 0 |
| 1724085000 | 3572.22 | 4.31 | 0.12 | 3564.63 | 3582.35 | 3563.03 | 0 |
| 1723825800 | 3567.91 | 3.58 | 0.10 | 3562.53 | 3571.55 | 3558.78 | 0 |
| 1723739400 | 3564.33 | 69.64 | 1.99 | 3501.13 | 3573.33 | 3498.7 | 0 |
| 1723653000 | 3494.69 | 17.13 | 0.49 | 3482.3 | 3500.53 | 3478.14 | 0 |
| 1723566600 | 3477.56 | 15.37 | 0.44 | 3460.3 | 3479.31 | 3452 | 0 |
| 1723480200 | 3462.19 | -1.6 | -0.05 | 3473.06 | 3483.03 | 3449.08 | 0 |
| 1723221000 | 3463.79 | 9.9 | 0.29 | 3461.03 | 3483.95 | 3449.47 | 0 |
| 1723134600 | 3453.89 | -6.56 | -0.19 | 3427.9 | 3460.26 | 3403.38 | 0 |
| 1723048200 | 3460.45 | 39.88 | 1.17 | 3414 | 3479.35 | 3414 | 0 |
| 1722961800 | 3420.57 | -1.39 | -0.04 | 3405.66 | 3433.23 | 3385.96 | 0 |
| 1722875400 | 3421.96 | -72.89 | -2.09 | 3491.49 | 3491.49 | 3359.7 | 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
