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 | 296.96 | 5.8904389464 | 5041.39 | 5359.35 | 4988.58 | 0 | 0 | IX |
| 4 | -291.63 | -5.17994735328 | 5629.98 | 5672.01 | 4807.45 | 0 | 0 | IX |
| 12 | -913.78 | -14.6154990379 | 6252.13 | 6398.65 | 4807.45 | 0 | 0 | IX |
| 26 | -520.46 | -8.88337392747 | 5858.81 | 6398.65 | 4807.45 | 0 | 0 | IX |
| 52 | 149.32 | 2.87760910999 | 5189.03 | 6398.65 | 4807.45 | 0 | 0 | IX |
| 156 | 837.88 | 18.6176110495 | 4500.47 | 6398.65 | 4360.6 | 0 | 0 | IX |
| 260 | 837.88 | 18.6176110495 | 4500.47 | 6398.65 | 4360.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 5295.02 | -9.76 | -0.18 | 5348.7299 | 5359.35 | 5287.88 | 0 |
| 1745598600 | 5304.78 | 39.44 | 0.75 | 5295.85 | 5320.28 | 5269.77 | 0 |
| 1745512200 | 5265.34 | 64.75 | 1.25 | 5198.82 | 5266.29 | 5173.6899 | 0 |
| 1745425800 | 5200.59 | 125.83 | 2.48 | 5084.9799 | 5274.82 | 5084.9799 | 0 |
| 1745339400 | 5074.76 | -33.09 | -0.65 | 5041.39 | 5078.41 | 4988.58 | 0 |
| 1744907400 | 5107.85 | -30.03 | -0.58 | 5105.24 | 5116.32 | 5059.27 | 0 |
| 1744821000 | 5137.88 | -149.26 | -2.82 | 5227.28 | 5230.54 | 5114.52 | 0 |
| 1744734600 | 5287.14 | 82.67 | 1.59 | 5240.67 | 5295 | 5220.6899 | 0 |
| 1744648200 | 5204.47 | 146.38 | 2.89 | 5162.82 | 5305.68 | 5162.82 | 0 |
| 1744389000 | 5058.09 | 0 | 0.00 | 5058.09 | 5058.09 | 5058.09 | 0 |
| 1744302600 | 5058.09 | 98.54 | 1.99 | 5330.38 | 5420.89 | 5027.42 | 0 |
| 1744216200 | 4959.55 | -188.8 | -3.67 | 4947.16 | 4989.8 | 4882.63 | 0 |
| 1744129800 | 5148.35 | 163.57 | 3.28 | 5009.81 | 5254.16 | 5009.81 | 0 |
| 1744043400 | 4984.78 | -117.18 | -2.30 | 5051.45 | 5198.56 | 4807.45 | 0 |
| 1743784200 | 5101.96 | -283.09 | -5.26 | 5315.55 | 5330.18 | 5087.27 | 0 |
| 1743697800 | 5385.05 | -254.17 | -4.51 | 5583.93 | 5587.06 | 5309.31 | 0 |
| 1743611400 | 5639.22 | -11.38 | -0.20 | 5658.4 | 5658.4 | 5584.75 | 0 |
| 1743525000 | 5650.6 | 61.62 | 1.10 | 5629.9799 | 5672.01 | 5591.62 | 0 |
| 1743438600 | 5588.9799 | -33.34 | -0.59 | 5613.36 | 5613.36 | 5513.08 | 0 |
| 1743183000 | 5622.32 | -109.86 | -1.92 | 5736.32 | 5744.96 | 5621.11 | 0 |
| 1743096600 | 5732.18 | -43.99 | -0.76 | 5769.45 | 5769.45 | 5713.2299 | 0 |
| 1743010200 | 5776.17 | -57.24 | -0.98 | 5847.5 | 5848.82 | 5762.26 | 0 |
| 1742923800 | 5833.41 | 4.99 | 0.09 | 5842.72 | 5853.68 | 5828.75 | 0 |
| 1742837400 | 5828.42 | 89.42 | 1.56 | 5756.54 | 5840.2299 | 5745.2299 | 0 |
| 1742578200 | 5739 | 1.06 | 0.02 | 5740.96 | 5754.17 | 5692.45 | 0 |
| 1742491800 | 5737.9399 | 30.24 | 0.53 | 5730.72 | 5799.88 | 5721.05 | 0 |
| 1742405400 | 5707.7 | 59.64 | 1.06 | 5675.59 | 5731 | 5662.4799 | 0 |
| 1742319000 | 5648.06 | -60.47 | -1.06 | 5713.03 | 5741.7 | 5644.68 | 0 |
| 1742232600 | 5708.53 | 18.76 | 0.33 | 5710.13 | 5735.06 | 5679.6899 | 0 |
| 1741973400 | 5689.77 | 83.46 | 1.49 | 5616.57 | 5705.07 | 5593.9799 | 0 |
| 1741887000 | 5606.31 | -71.49 | -1.26 | 5678.72 | 5699.4399 | 5600.71 | 0 |
| 1741800600 | 5677.8 | 99.05 | 1.78 | 5624.55 | 5713.05 | 5608.36 | 0 |
| 1741714200 | 5578.75 | -117.68 | -2.07 | 5677.4 | 5680.91 | 5574.15 | 0 |
| 1741627800 | 5696.43 | -111.78 | -1.92 | 5879.01 | 5883.7299 | 5694.34 | 0 |
| 1741368600 | 5808.21 | -62.69 | -1.07 | 5860.16 | 5874.38 | 5787.85 | 0 |
| 1741282200 | 5870.9 | -72.09 | -1.21 | 5971.8 | 5972.43 | 5865.75 | 0 |
| 1741195800 | 5942.99 | -86 | -1.43 | 5961.02 | 5977.2 | 5901.38 | 0 |
| 1741109400 | 6028.99 | -157.67 | -2.55 | 6109.16 | 6109.16 | 5987.39 | 0 |
| 1741023000 | 6186.66 | 15.36 | 0.25 | 6238.59 | 6243.54 | 6163.67 | 0 |
| 1740763800 | 6171.3 | -71.44 | -1.14 | 6153.4799 | 6190.79 | 6113.38 | 0 |
| 1740677400 | 6242.74 | 2.59 | 0.04 | 6228.45 | 6279.25 | 6197.71 | 0 |
| 1740591000 | 6240.15 | 25.12 | 0.40 | 6204.55 | 6260.45 | 6196.99 | 0 |
| 1740504600 | 6215.03 | -62.64 | -1.00 | 6240.61 | 6244.06 | 6161.92 | 0 |
| 1740418200 | 6277.67 | -59.86 | -0.94 | 6274.1899 | 6315.67 | 6236.84 | 0 |
| 1740159000 | 6337.53 | -1.9 | -0.03 | 6340.6899 | 6365.03 | 6333.78 | 0 |
| 1740072600 | 6339.43 | -45.63 | -0.71 | 6389.91 | 6397.34 | 6325.68 | 0 |
| 1739986200 | 6385.06 | 12.47 | 0.20 | 6374.06 | 6397.46 | 6346.91 | 0 |
| 1739899800 | 6372.59 | 3.35 | 0.05 | 6381.36 | 6398.65 | 6361.43 | 0 |
| 1739813400 | 6369.24 | 18.78 | 0.30 | 6366.05 | 6375.53 | 6362.82 | 0 |
| 1739554200 | 6350.46 | -17.51 | -0.27 | 6383.34 | 6383.9799 | 6346.82 | 0 |
| 1739467800 | 6367.97 | 39.43 | 0.62 | 6331.42 | 6384.6 | 6331.42 | 0 |
| 1739381400 | 6328.54 | -31.96 | -0.50 | 6353.77 | 6372 | 6308.83 | 0 |
| 1739295000 | 6360.5 | 3.85 | 0.06 | 6364.65 | 6369.2 | 6335.84 | 0 |
| 1739208600 | 6356.65 | 38.26 | 0.61 | 6316.9799 | 6371.42 | 6308.84 | 0 |
| 1738949400 | 6318.39 | -8.15 | -0.13 | 6334.86 | 6353.11 | 6304.45 | 0 |
| 1738863000 | 6326.54 | 64.82 | 1.04 | 6297.51 | 6339.03 | 6297.51 | 0 |
| 1738776600 | 6261.72 | 20.1 | 0.32 | 6247.43 | 6264.65 | 6211.45 | 0 |
| 1738690200 | 6241.62 | -19.39 | -0.31 | 6252.13 | 6255.4399 | 6220.66 | 0 |
| 1738603800 | 6261.01 | -55.37 | -0.88 | 6341.33 | 6341.33 | 6222.38 | 0 |
| 1738344600 | 6316.38 | 72.17 | 1.16 | 6279.47 | 6358.9799 | 6279.47 | 0 |
| 1738258200 | 6244.21 | 3.2 | 0.05 | 6241.4799 | 6292.6 | 6214.91 | 0 |
| 1738171800 | 6241.01 | -5.71 | -0.09 | 6265.17 | 6291.61 | 6231.4 | 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
