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 | 62.14 | 1.20684799814 | 5148.95 | 5268.1 | 5129.38 | 0 | 0 | IX |
| 4 | 335.25 | 6.87573833432 | 4875.84 | 5268.1 | 4779.71 | 0 | 0 | IX |
| 12 | 682.54 | 15.071932517 | 4528.55 | 5268.1 | 4446.88 | 0 | 0 | IX |
| 26 | 769.19 | 17.3166888043 | 4441.9 | 5268.1 | 4243.78 | 0 | 0 | IX |
| 52 | 1434.9 | 37.9986176543 | 3776.19 | 5268.1 | 3767.13 | 0 | 0 | IX |
| 156 | 1413.09 | 37.2061611374 | 3798 | 5598.41 | 3177.63 | 0 | 0 | IX |
| 260 | 2538.36 | 94.9725561505 | 2672.73 | 5598.41 | 503.93 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732728600 | 5192.93 | -66.55 | -1.27 | 5229.08 | 5233.41 | 5186.1899 | 0 |
| 1732642200 | 5259.4799 | 30.69 | 0.59 | 5229.89 | 5263.11 | 5229.89 | 0 |
| 1732555800 | 5228.79 | -33.03 | -0.63 | 5205.58 | 5256.33 | 5205.58 | 0 |
| 1732296600 | 5261.82 | 58.49 | 1.12 | 5240.82 | 5268.1 | 5238.7 | 0 |
| 1732210200 | 5203.33 | 83.49 | 1.63 | 5148.95 | 5205.47 | 5129.38 | 0 |
| 1732123800 | 5119.84 | 16.58 | 0.32 | 5140.9399 | 5141.2 | 5100.58 | 0 |
| 1732037400 | 5103.26 | 4.13 | 0.08 | 5093.04 | 5112.22 | 5066.06 | 0 |
| 1731951000 | 5099.13 | 11.94 | 0.23 | 5084.42 | 5113.61 | 5077.53 | 0 |
| 1731691800 | 5087.1899 | -78.79 | -1.53 | 5160.89 | 5160.89 | 5084.5 | 0 |
| 1731605400 | 5165.9799 | 5.32 | 0.10 | 5187.93 | 5195.25 | 5163.85 | 0 |
| 1731519000 | 5160.66 | 0 | 0.00 | 5160.66 | 5160.66 | 5160.66 | 0 |
| 1731432600 | 5160.66 | 6.24 | 0.12 | 5167.2299 | 5175.4799 | 5156.07 | 0 |
| 1731346200 | 5154.42 | 40.08 | 0.78 | 5139.49 | 5167.9799 | 5139.49 | 0 |
| 1731087000 | 5114.34 | 65.34 | 1.29 | 5067.64 | 5119.3 | 5067.64 | 0 |
| 1731000600 | 5049 | 31.69 | 0.63 | 5014.9 | 5053.14 | 5014.9 | 0 |
| 1730914200 | 5017.31 | 189.8 | 3.93 | 4930.28 | 5032.26 | 4930.28 | 0 |
| 1730827800 | 4827.51 | 36.17 | 0.75 | 4781.95 | 4830.9799 | 4781.95 | 0 |
| 1730741400 | 4791.34 | -48.67 | -1.01 | 4797.06 | 4810.61 | 4779.71 | 0 |
| 1730482200 | 4840.01 | 25.84 | 0.54 | 4789.85 | 4852.03 | 4789.85 | 0 |
| 1730395800 | 4814.17 | -84.04 | -1.72 | 4875.84 | 4875.84 | 4805.4399 | 0 |
| 1730309400 | 4898.21 | -34.22 | -0.69 | 4921.14 | 4921.45 | 4894.2 | 0 |
| 1730223000 | 4932.43 | 9.52 | 0.19 | 4932.47 | 4936.03 | 4912.64 | 0 |
| 1730136600 | 4922.91 | -14.27 | -0.29 | 4902.58 | 4927.66 | 4902.58 | 0 |
| 1729873800 | 4937.18 | 37.47 | 0.76 | 4899.54 | 4940.97 | 4899.54 | 0 |
| 1729787400 | 4899.71 | -16.75 | -0.34 | 4900.07 | 4917.79 | 4889.39 | 0 |
| 1729701000 | 4916.46 | -14.45 | -0.29 | 4956.87 | 4956.87 | 4916.3 | 0 |
| 1729614600 | 4930.91 | 1.33 | 0.03 | 4942.57 | 4942.57 | 4914.91 | 0 |
| 1729528200 | 4929.58 | 2.01 | 0.04 | 4935.56 | 4941.64 | 4915.05 | 0 |
| 1729269000 | 4927.57 | -15.3 | -0.31 | 4911.65 | 4931.5 | 4911.65 | 0 |
| 1729182600 | 4942.87 | 49.19 | 1.01 | 4931.85 | 4961.65 | 4928.04 | 0 |
| 1729096200 | 4893.68 | 2.17 | 0.04 | 4873.2 | 4893.68 | 4866.88 | 0 |
| 1729009800 | 4891.51 | -12.89 | -0.26 | 4902.04 | 4910.05 | 4880.57 | 0 |
| 1728923400 | 4904.4 | 59.64 | 1.23 | 4866.92 | 4905.33 | 4866.92 | 0 |
| 1728664200 | 4844.76 | 23.51 | 0.49 | 4826.43 | 4855.16 | 4824 | 0 |
| 1728577800 | 4821.25 | 0 | 0.00 | 4821.25 | 4821.25 | 4821.25 | 0 |
| 1728491400 | 4821.25 | 49.82 | 1.04 | 4790.43 | 4825.2299 | 4784.76 | 0 |
| 1728405000 | 4771.43 | 10.83 | 0.23 | 4733.6899 | 4777.16 | 4733.6899 | 0 |
| 1728318600 | 4760.6 | -0.62 | -0.01 | 4778.86 | 4778.86 | 4756.34 | 0 |
| 1728059400 | 4761.22 | 41.45 | 0.88 | 4739.11 | 4774.18 | 4739.11 | 0 |
| 1727973000 | 4719.77 | 4.3 | 0.09 | 4714.4 | 4724.74 | 4699.74 | 0 |
| 1727886600 | 4715.47 | 9.5 | 0.20 | 4707.57 | 4721.93 | 4681.16 | 0 |
| 1727800200 | 4705.97 | 9.24 | 0.20 | 4741.7299 | 4741.7299 | 4679.71 | 0 |
| 1727713800 | 4696.7299 | 1.33 | 0.03 | 4682.66 | 4698.22 | 4674.45 | 0 |
| 1727454600 | 4695.4 | 12.02 | 0.26 | 4685.29 | 4701.47 | 4685.29 | 0 |
| 1727368200 | 4683.38 | -9.09 | -0.19 | 4681.42 | 4718.05 | 4678.09 | 0 |
| 1727281800 | 4692.47 | 6.07 | 0.13 | 4668.76 | 4694.13 | 4668.76 | 0 |
| 1727195400 | 4686.4 | 1.99 | 0.04 | 4684.24 | 4692.41 | 4662.68 | 0 |
| 1727109000 | 4684.41 | 27.88 | 0.60 | 4673.81 | 4693.27 | 4673.81 | 0 |
| 1726849800 | 4656.53 | -24.83 | -0.53 | 4670.9 | 4670.9 | 4646.37 | 0 |
| 1726763400 | 4681.36 | 62.95 | 1.36 | 4603.33 | 4689.96 | 4603.33 | 0 |
| 1726677000 | 4618.41 | -8.76 | -0.19 | 4613.28 | 4626.09 | 4608.71 | 0 |
| 1726590600 | 4627.17 | 19.75 | 0.43 | 4621.7 | 4648.88 | 4621.7 | 0 |
| 1726504200 | 4607.42 | -22.26 | -0.48 | 4611.13 | 4619 | 4594.68 | 0 |
| 1726245000 | 4629.68 | 32.05 | 0.70 | 4603.38 | 4640.49 | 4603.38 | 0 |
| 1726158600 | 4597.63 | 58.87 | 1.30 | 4591.13 | 4607.9 | 4576.88 | 0 |
| 1726072200 | 4538.76 | 32.62 | 0.72 | 4549.62 | 4549.99 | 4482 | 0 |
| 1725985800 | 4506.14 | -14.6 | -0.32 | 4522.77 | 4546.1899 | 4500.92 | 0 |
| 1725899400 | 4520.74 | 73.36 | 1.65 | 4461.77 | 4520.97 | 4461.77 | 0 |
| 1725640200 | 4447.38 | -61.26 | -1.36 | 4519.93 | 4537.71 | 4446.88 | 0 |
| 1725553800 | 4508.64 | -38.79 | -0.85 | 4528.55 | 4556.92 | 4500.9399 | 0 |
| 1725467400 | 4547.43 | -41.7 | -0.91 | 4556.3 | 4564.22 | 4532.71 | 0 |
| 1725381000 | 4589.13 | -62.76 | -1.35 | 4652.61 | 4652.61 | 4585.46 | 0 |
| 1725294600 | 4651.89 | 39.89 | 0.86 | 4650.62 | 4653.4799 | 4648.93 | 0 |
| 1725035400 | 4612 | -25.4 | -0.55 | 4606.53 | 4635.42 | 4606.53 | 0 |
| 1724949000 | 4637.4 | 59.03 | 1.29 | 4595.36 | 4640.97 | 4595.36 | 0 |
| 1724862600 | 4578.37 | -5.84 | -0.13 | 4610.28 | 4612.05 | 4574.36 | 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
