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 | 78.37 | 1.9803206113 | 3957.44 | 4066.72 | 3957.07 | 0 | 0 | IX |
| 4 | 68.36 | 1.72302108407 | 3967.45 | 4066.72 | 3871.34 | 0 | 0 | IX |
| 12 | 125.35 | 3.20550523468 | 3910.46 | 4066.72 | 3828.84 | 0 | 0 | IX |
| 26 | 197.86 | 5.15535637515 | 3837.95 | 4066.72 | 3683.99 | 0 | 0 | IX |
| 52 | 588.63 | 17.0756966564 | 3447.18 | 4066.72 | 3424.06 | 0 | 0 | IX |
| 156 | 603.09 | 17.5688666713 | 3432.72 | 4066.72 | 2880.15 | 0 | 0 | IX |
| 260 | 796.95 | 24.6058798466 | 3238.86 | 4066.72 | 2880.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4042.82 | -16.99 | -0.42 | 4064.75 | 4064.75 | 4030.64 | 0 |
| 1732555800 | 4059.81 | 20.99 | 0.52 | 4033.17 | 4066.72 | 4029.79 | 0 |
| 1732296600 | 4038.82 | 41.49 | 1.04 | 3993.69 | 4041.46 | 3993.69 | 0 |
| 1732210200 | 3997.33 | 35.12 | 0.89 | 3970.35 | 3997.85 | 3958.1 | 0 |
| 1732123800 | 3962.21 | 8.79 | 0.22 | 3957.44 | 3972.1 | 3957.07 | 0 |
| 1732037400 | 3953.42 | -26.52 | -0.67 | 3979.57 | 3982.26 | 3924.62 | 0 |
| 1731951000 | 3979.94 | 8.95 | 0.23 | 3970.74 | 3983.97 | 3956.38 | 0 |
| 1731691800 | 3970.99 | -32.04 | -0.80 | 3999.06 | 4002.87 | 3963.91 | 0 |
| 1731605400 | 4003.03 | 18.69 | 0.47 | 3989.99 | 4015.44 | 3987.81 | 0 |
| 1731519000 | 3984.34 | 13.24 | 0.33 | 3972.77 | 3985.85 | 3960.89 | 0 |
| 1731432600 | 3971.1 | -57.13 | -1.42 | 4027.88 | 4027.88 | 3968.04 | 0 |
| 1731346200 | 4028.23 | 35.85 | 0.90 | 3992.91 | 4041.02 | 3992.91 | 0 |
| 1731087000 | 3992.38 | 7.52 | 0.19 | 3985.33 | 3996.16 | 3959.42 | 0 |
| 1731000600 | 3984.86 | 35.65 | 0.90 | 3959.01 | 3991.96 | 3959.01 | 0 |
| 1730914200 | 3949.21 | 36.41 | 0.93 | 3953.18 | 3984.94 | 3941.09 | 0 |
| 1730827800 | 3912.8 | 16.94 | 0.43 | 3900.41 | 3915 | 3889.26 | 0 |
| 1730741400 | 3895.86 | -17.51 | -0.45 | 3899.91 | 3913.47 | 3891.75 | 0 |
| 1730482200 | 3913.37 | 28.32 | 0.73 | 3873.97 | 3921.39 | 3871.34 | 0 |
| 1730395800 | 3885.05 | -39.55 | -1.01 | 3919.03 | 3919.03 | 3871.89 | 0 |
| 1730309400 | 3924.6 | -49.04 | -1.23 | 3967.45 | 3967.45 | 3921.61 | 0 |
| 1730223000 | 3973.64 | -21.82 | -0.55 | 3995.33 | 4007.11 | 3971.49 | 0 |
| 1730136600 | 3995.46 | -4.51 | -0.11 | 3988.13 | 4000.76 | 3975.15 | 0 |
| 1729873800 | 3999.97 | 5.79 | 0.14 | 3993.14 | 4008.12 | 3988.67 | 0 |
| 1729787400 | 3994.18 | -0.37 | -0.01 | 3991.81 | 4013.95 | 3990.38 | 0 |
| 1729701000 | 3994.55 | -9.4 | -0.23 | 4007.49 | 4010.31 | 3988.31 | 0 |
| 1729614600 | 4003.95 | -13.64 | -0.34 | 4015.8 | 4016.32 | 3996.07 | 0 |
| 1729528200 | 4017.59 | -23.96 | -0.59 | 4052.44 | 4053.07 | 4012.66 | 0 |
| 1729269000 | 4041.55 | -5.95 | -0.15 | 4041.18 | 4054.06 | 4028.97 | 0 |
| 1729182600 | 4047.5 | 19.86 | 0.49 | 4034.24 | 4066.49 | 4030.02 | 0 |
| 1729096200 | 4027.64 | -12.87 | -0.32 | 4031.34 | 4031.34 | 4004.95 | 0 |
| 1729009800 | 4040.51 | -14.86 | -0.37 | 4060.57 | 4066.69 | 4038.36 | 0 |
| 1728923400 | 4055.37 | 30.44 | 0.76 | 4034.29 | 4055.95 | 4020.62 | 0 |
| 1728664200 | 4024.93 | 13.28 | 0.33 | 4005.05 | 4029.63 | 4001.2 | 0 |
| 1728577800 | 4011.65 | -3.97 | -0.10 | 4019.78 | 4020.51 | 4001.2 | 0 |
| 1728491400 | 4015.62 | 37.07 | 0.93 | 3989.22 | 4017.71 | 3989.22 | 0 |
| 1728405000 | 3978.55 | -12.21 | -0.31 | 3989.18 | 3989.18 | 3956.7 | 0 |
| 1728318600 | 3990.76 | 10.88 | 0.27 | 3984.17 | 4000.33 | 3984.17 | 0 |
| 1728059400 | 3979.88 | 14.51 | 0.37 | 3959.58 | 3983.62 | 3950.38 | 0 |
| 1727973000 | 3965.37 | -31.15 | -0.78 | 3995.12 | 3995.12 | 3956.78 | 0 |
| 1727886600 | 3996.52 | -2.32 | -0.06 | 4000.13 | 4004.76 | 3978.83 | 0 |
| 1727800200 | 3998.84 | -19.23 | -0.48 | 4024.56 | 4037.83 | 3988.31 | 0 |
| 1727713800 | 4018.07 | -21.49 | -0.53 | 4034.33 | 4039.45 | 4009.46 | 0 |
| 1727454600 | 4039.56 | 31.56 | 0.79 | 4017.71 | 4046.79 | 4017.71 | 0 |
| 1727368200 | 4008 | 66 | 1.67 | 3938.11 | 4018.03 | 3938.11 | 0 |
| 1727281800 | 3942 | 6.08 | 0.15 | 3927.4 | 3943.21 | 3919.32 | 0 |
| 1727195400 | 3935.92 | 7.75 | 0.20 | 3927.54 | 3949.55 | 3927.24 | 0 |
| 1727109000 | 3928.17 | 38.8 | 1.00 | 3899.6 | 3928.33 | 3896.45 | 0 |
| 1726849800 | 3889.37 | -36.89 | -0.94 | 3918.03 | 3918.03 | 3887.04 | 0 |
| 1726763400 | 3926.26 | 23.23 | 0.60 | 3888.54 | 3935.46 | 3888.54 | 0 |
| 1726677000 | 3903.03 | -20.19 | -0.51 | 3919.99 | 3919.99 | 3899.96 | 0 |
| 1726590600 | 3923.22 | 22.99 | 0.59 | 3908.07 | 3932.57 | 3908.07 | 0 |
| 1726504200 | 3900.23 | 2.03 | 0.05 | 3892.41 | 3904.1 | 3885.43 | 0 |
| 1726245000 | 3898.2 | 29.62 | 0.77 | 3878.75 | 3906.44 | 3878.75 | 0 |
| 1726158600 | 3868.58 | 19.81 | 0.51 | 3871.41 | 3891.08 | 3858.49 | 0 |
| 1726072200 | 3848.77 | -10.54 | -0.27 | 3865.95 | 3881.96 | 3828.84 | 0 |
| 1725985800 | 3859.31 | -15.42 | -0.40 | 3870.35 | 3878.37 | 3857.29 | 0 |
| 1725899400 | 3874.73 | 36.69 | 0.96 | 3841.07 | 3874.85 | 3841.07 | 0 |
| 1725640200 | 3838.04 | -19.73 | -0.51 | 3860.96 | 3881.54 | 3834.57 | 0 |
| 1725553800 | 3857.77 | -32.19 | -0.83 | 3891.84 | 3894.36 | 3855.41 | 0 |
| 1725467400 | 3889.96 | -32.47 | -0.83 | 3910.46 | 3910.46 | 3887.94 | 0 |
| 1725381000 | 3922.43 | -6.65 | -0.17 | 3929.36 | 3935.63 | 3907.08 | 0 |
| 1725294600 | 3929.08 | 19.2 | 0.49 | 3927.92 | 3929.78 | 3920.19 | 0 |
| 1725035400 | 3909.88 | 1.44 | 0.04 | 3901.76 | 3924.78 | 3901.76 | 0 |
| 1724949000 | 3908.44 | 32.7 | 0.84 | 3877.14 | 3909.7 | 3874.95 | 0 |
| 1724862600 | 3875.74 | 6.95 | 0.18 | 3876.46 | 3894.66 | 3875.28 | 0 |
| 1724776200 | 3868.79 | -7.7 | -0.20 | 3874.36 | 3882.5 | 3867.19 | 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
