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 | 345.29 | 7.28267861851 | 4741.25 | 5093 | 4741.25 | 0 | 0 | IX |
| 4 | 111.63 | 2.24385968791 | 4974.91 | 5093 | 4673.8 | 0 | 0 | IX |
| 12 | 319.7 | 6.70674912521 | 4766.84 | 5166.06 | 4673.8 | 0 | 0 | IX |
| 26 | -47.21 | -0.919600681763 | 5133.75 | 5221.95 | 4640.86 | 0 | 0 | IX |
| 52 | 686.38 | 15.598978219 | 4400.16 | 5346.68 | 4396.65 | 0 | 0 | IX |
| 156 | 741.76 | 17.0724409521 | 4344.78 | 5346.68 | 4169.08 | 0 | 0 | IX |
| 260 | 1165.35 | 29.7192943979 | 3921.19 | 5346.68 | 3832.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 5086.54 | 32.07 | 0.63 | 5036.31 | 5093 | 4990.54 | 0 |
| 1744821000 | 5054.47 | 81.47 | 1.64 | 4973 | 5054.47 | 4973 | 0 |
| 1744734600 | 4973 | 48.16 | 0.98 | 4924.89 | 4975.63 | 4924.89 | 0 |
| 1744648200 | 4924.84 | 212.12 | 4.50 | 4868.59 | 4940.89 | 4868.59 | 0 |
| 1744389000 | 4712.72 | 0 | 0.00 | 4712.72 | 4712.72 | 4712.72 | 0 |
| 1744302600 | 4712.72 | 0 | 0.00 | 4712.72 | 4712.72 | 4712.72 | 0 |
| 1744216200 | 4712.72 | -134.34 | -2.77 | 4845.21 | 4845.21 | 4673.8 | 0 |
| 1744129800 | 4847.06 | 116.21 | 2.46 | 4748.02 | 4866.16 | 4702.37 | 0 |
| 1744043400 | 4730.85 | -228.54 | -4.61 | 4945.04 | 4945.04 | 4705.09 | 0 |
| 1743784200 | 4959.39 | -104.06 | -2.06 | 5063.04 | 5118.14 | 4954.83 | 0 |
| 1743697800 | 5063.45 | 55.48 | 1.11 | 5007.91 | 5066.3 | 4985.72 | 0 |
| 1743611400 | 5007.97 | 8.37 | 0.17 | 4996.62 | 5020.87 | 4975.43 | 0 |
| 1743525000 | 4999.6 | 6.6 | 0.13 | 4995.49 | 5032.88 | 4984.65 | 0 |
| 1743438600 | 4993 | -5.38 | -0.11 | 4996.72 | 5007.52 | 4965.31 | 0 |
| 1743183000 | 4998.38 | 65.28 | 1.32 | 4929.15 | 5004.28 | 4929.02 | 0 |
| 1743096600 | 4933.1 | 28.54 | 0.58 | 4904.52 | 4949.02 | 4899.58 | 0 |
| 1743010200 | 4904.56 | -15.69 | -0.32 | 4921.09 | 4926.56 | 4885.77 | 0 |
| 1742923800 | 4920.25 | -3.87 | -0.08 | 4924.12 | 4953.84 | 4907.28 | 0 |
| 1742837400 | 4924.12 | -67.29 | -1.35 | 4991.49 | 5003.54 | 4924.12 | 0 |
| 1742578200 | 4991.41 | -15.75 | -0.31 | 5007.06 | 5008.29 | 4968.79 | 0 |
| 1742491800 | 5007.16 | 32.16 | 0.65 | 4974.91 | 5017.64 | 4974.91 | 0 |
| 1742405400 | 4975 | 3.01 | 0.06 | 4972.25 | 4988.97 | 4959.55 | 0 |
| 1742319000 | 4971.99 | -51.35 | -1.02 | 5029.05 | 5037.02 | 4951.03 | 0 |
| 1742232600 | 5023.34 | 45.5 | 0.91 | 4977.89 | 5033.45 | 4969.17 | 0 |
| 1741973400 | 4977.84 | 14.67 | 0.30 | 4972.54 | 4999.86 | 4961.1 | 0 |
| 1741887000 | 4963.17 | -43.48 | -0.87 | 5006.55 | 5006.55 | 4944.2299 | 0 |
| 1741800600 | 5006.65 | 8.72 | 0.17 | 5012.22 | 5055.25 | 4990 | 0 |
| 1741714200 | 4997.93 | -121.55 | -2.37 | 5119.42 | 5129.2 | 4984.62 | 0 |
| 1741627800 | 5119.4799 | 58.3 | 1.15 | 5061.4399 | 5149.09 | 5055.65 | 0 |
| 1741368600 | 5061.18 | 57.76 | 1.15 | 5003.9 | 5064.36 | 4979.65 | 0 |
| 1741282200 | 5003.42 | -19.75 | -0.39 | 5023.14 | 5025.4399 | 4962.55 | 0 |
| 1741195800 | 5023.17 | -126.83 | -2.46 | 5147.36 | 5147.36 | 5022.21 | 0 |
| 1741109400 | 5150 | 64.51 | 1.27 | 5085.2299 | 5166.06 | 5084.51 | 0 |
| 1741023000 | 5085.49 | 22.11 | 0.44 | 5063.41 | 5098.72 | 5038.29 | 0 |
| 1740763800 | 5063.38 | 26.87 | 0.53 | 5035.21 | 5085.27 | 5017.95 | 0 |
| 1740677400 | 5036.51 | 3.24 | 0.06 | 5054.62 | 5054.62 | 4987.2299 | 0 |
| 1740591000 | 5033.27 | 24.27 | 0.48 | 5011.07 | 5038.56 | 5009.32 | 0 |
| 1740504600 | 5009 | -8.1 | -0.16 | 4965.87 | 5011.7299 | 4929.7 | 0 |
| 1740418200 | 5017.1 | 83.49 | 1.69 | 4933.61 | 5017.1 | 4933.61 | 0 |
| 1740159000 | 4933.61 | 32.2 | 0.66 | 4901.4 | 4934.38 | 4890.03 | 0 |
| 1740072600 | 4901.41 | -26.13 | -0.53 | 4927.54 | 4947.62 | 4868.15 | 0 |
| 1739986200 | 4927.54 | 11.69 | 0.24 | 4914.82 | 4933.29 | 4890.62 | 0 |
| 1739899800 | 4915.85 | -33.2 | -0.67 | 4949.05 | 4949.05 | 4897.08 | 0 |
| 1739813400 | 4949.05 | -16.14 | -0.33 | 4965.1 | 4965.1 | 4919.85 | 0 |
| 1739554200 | 4965.1899 | -38.97 | -0.78 | 5003.95 | 5006.54 | 4965.1899 | 0 |
| 1739467800 | 5004.16 | -84.62 | -1.66 | 5088.74 | 5088.74 | 4915.34 | 0 |
| 1739381400 | 5088.78 | 125.14 | 2.52 | 4993.9399 | 5088.78 | 4972.46 | 0 |
| 1739295000 | 4963.64 | 25.1 | 0.51 | 4938.4799 | 4986.67 | 4938.4799 | 0 |
| 1739208600 | 4938.54 | 27.33 | 0.56 | 4911.16 | 4951.04 | 4911.16 | 0 |
| 1738949400 | 4911.21 | 28.53 | 0.58 | 4881.6899 | 4911.21 | 4872.34 | 0 |
| 1738863000 | 4882.68 | 46.97 | 0.97 | 4835.71 | 4890.14 | 4835.71 | 0 |
| 1738776600 | 4835.71 | 5.58 | 0.12 | 4829.87 | 4845.81 | 4801.1899 | 0 |
| 1738690200 | 4830.13 | -26.63 | -0.55 | 4856.79 | 4856.79 | 4813.77 | 0 |
| 1738603800 | 4856.76 | 0.89 | 0.02 | 4855.77 | 4863.9799 | 4809.43 | 0 |
| 1738344600 | 4855.87 | -24.7 | -0.51 | 4880.22 | 4899.7299 | 4854.27 | 0 |
| 1738258200 | 4880.57 | 25.78 | 0.53 | 4854.81 | 4892.88 | 4845.74 | 0 |
| 1738171800 | 4854.79 | -29.57 | -0.61 | 4881.88 | 4881.88 | 4828.7299 | 0 |
| 1738085400 | 4884.36 | 26.36 | 0.54 | 4858.62 | 4920.96 | 4857.63 | 0 |
| 1737999000 | 4858 | 105.71 | 2.22 | 4752.25 | 4859.95 | 4751.49 | 0 |
| 1737739800 | 4752.29 | -63.66 | -1.32 | 4787.12 | 4790.53 | 4746.97 | 0 |
| 1737653400 | 4815.95 | 0 | 0.00 | 4815.95 | 4815.95 | 4815.95 | 0 |
| 1737567000 | 4815.95 | 0 | 0.00 | 4815.95 | 4815.95 | 4815.95 | 0 |
| 1737480600 | 4815.95 | 2.25 | 0.05 | 4813.68 | 4827.61 | 4797.97 | 0 |
| 1737394200 | 4813.7 | 16.52 | 0.34 | 4800.18 | 4827.72 | 4788.47 | 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
