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 | -66.62 | -1.45711442351 | 4572.05 | 4572.05 | 4462.22 | 0 | 0 | IX |
| 4 | -114.28 | -2.47374835217 | 4619.71 | 4649.22 | 4428.53 | 0 | 0 | IX |
| 12 | 1.89 | 0.041966985971 | 4503.54 | 4649.22 | 4381.29 | 0 | 0 | IX |
| 26 | 218.41 | 5.09468115381 | 4287.02 | 4649.22 | 4094.38 | 0 | 0 | IX |
| 52 | 928.54 | 25.9594228506 | 3576.89 | 4649.22 | 3563.8 | 0 | 0 | IX |
| 156 | 703.89 | 18.5159172335 | 3801.54 | 4649.22 | 2530.17 | 0 | 0 | IX |
| 260 | 1013.36 | 29.0188913739 | 3492.07 | 4649.22 | 2530.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4494.56 | 25.64 | 0.57 | 4473.05 | 4499.67 | 4471 | 0 |
| 1735839000 | 4468.92 | -1.03 | -0.02 | 4478.66 | 4521.61 | 4468.92 | 0 |
| 1735666200 | 4469.95 | -33.37 | -0.74 | 4489.02 | 4504.52 | 4469.64 | 0 |
| 1735579800 | 4503.32 | -12.88 | -0.29 | 4537.36 | 4537.36 | 4462.22 | 0 |
| 1735320600 | 4516.2 | -49.32 | -1.08 | 4572.05 | 4572.05 | 4510.87 | 0 |
| 1735061400 | 4565.52 | 64.59 | 1.44 | 4526.75 | 4567.24 | 4526.75 | 0 |
| 1734975000 | 4500.93 | -33.81 | -0.75 | 4491.1899 | 4505.91 | 4475.08 | 0 |
| 1734715800 | 4534.74 | 68.3 | 1.53 | 4447.12 | 4536.08 | 4428.53 | 0 |
| 1734629400 | 4466.4399 | -121.89 | -2.66 | 4458.34 | 4503.02 | 4458.34 | 0 |
| 1734543000 | 4588.33 | 14.55 | 0.32 | 4574.49 | 4592.46 | 4562.55 | 0 |
| 1734456600 | 4573.78 | -27.4 | -0.60 | 4595.31 | 4595.31 | 4562.03 | 0 |
| 1734370200 | 4601.18 | 31.27 | 0.68 | 4580.26 | 4609.21 | 4580.26 | 0 |
| 1734111000 | 4569.91 | -4.08 | -0.09 | 4555.66 | 4598.84 | 4555.66 | 0 |
| 1734024600 | 4573.99 | -38.11 | -0.83 | 4602.96 | 4602.96 | 4564.62 | 0 |
| 1733938200 | 4612.1 | 9.76 | 0.21 | 4575.08 | 4614.29 | 4575.08 | 0 |
| 1733851800 | 4602.34 | 0 | 0.00 | 4602.34 | 4602.34 | 4602.34 | 0 |
| 1733765400 | 4602.34 | -35.48 | -0.77 | 4633.96 | 4633.96 | 4600.1899 | 0 |
| 1733506200 | 4637.82 | 10.96 | 0.24 | 4619.71 | 4649.22 | 4619.71 | 0 |
| 1733419800 | 4626.86 | 4.79 | 0.10 | 4631.6 | 4635.8 | 4619.63 | 0 |
| 1733333400 | 4622.07 | 38.72 | 0.84 | 4589.74 | 4627.9399 | 4589.74 | 0 |
| 1733247000 | 4583.35 | 6.93 | 0.15 | 4581.61 | 4587.21 | 4574.43 | 0 |
| 1733160600 | 4576.42 | -1.86 | -0.04 | 4568.2299 | 4580.96 | 4568.2299 | 0 |
| 1732901400 | 4578.28 | 27.48 | 0.60 | 4550.8 | 4581.61 | 4550.72 | 0 |
| 1732815000 | 4550.8 | -8.8 | -0.19 | 4550.8 | 4550.8 | 4550.8 | 0 |
| 1732728600 | 4559.6 | 0 | 0.00 | 4559.6 | 4559.6 | 4559.6 | 0 |
| 1732642200 | 4559.6 | 29.18 | 0.64 | 4542.7 | 4564.54 | 4542.7 | 0 |
| 1732555800 | 4530.42 | 10.16 | 0.22 | 4521.06 | 4565.93 | 4521.06 | 0 |
| 1732296600 | 4520.26 | 21.85 | 0.49 | 4499.4399 | 4528.21 | 4499.4399 | 0 |
| 1732210200 | 4498.41 | 50.7 | 1.14 | 4469.17 | 4500.1 | 4455.35 | 0 |
| 1732123800 | 4447.71 | -5.86 | -0.13 | 4464.9799 | 4472.64 | 4433.77 | 0 |
| 1732037400 | 4453.57 | 8.39 | 0.19 | 4446.31 | 4454.6899 | 4423.26 | 0 |
| 1731951000 | 4445.18 | 3.49 | 0.08 | 4441.4 | 4454.55 | 4429.81 | 0 |
| 1731691800 | 4441.6899 | -82.93 | -1.83 | 4510.9399 | 4510.9399 | 4439.6899 | 0 |
| 1731605400 | 4524.62 | -34.27 | -0.75 | 4544.99 | 4548.64 | 4521.9 | 0 |
| 1731519000 | 4558.89 | -2.03 | -0.04 | 4556.7 | 4563.31 | 4537.61 | 0 |
| 1731432600 | 4560.92 | -11.44 | -0.25 | 4567.1 | 4580.64 | 4558.64 | 0 |
| 1731346200 | 4572.36 | -7.56 | -0.17 | 4582.72 | 4594.2 | 4570.17 | 0 |
| 1731087000 | 4579.92 | 30.42 | 0.67 | 4557.45 | 4585.4399 | 4557.45 | 0 |
| 1731000600 | 4549.5 | 46.54 | 1.03 | 4520.32 | 4550.76 | 4520.32 | 0 |
| 1730914200 | 4502.96 | 76.84 | 1.74 | 4434.33 | 4516.74 | 4434.33 | 0 |
| 1730827800 | 4426.12 | 28.47 | 0.65 | 4393.38 | 4429.82 | 4393.38 | 0 |
| 1730741400 | 4397.65 | -34.29 | -0.77 | 4411.58 | 4413.31 | 4381.29 | 0 |
| 1730482200 | 4431.9399 | 15.89 | 0.36 | 4401.24 | 4438.92 | 4400.68 | 0 |
| 1730395800 | 4416.05 | -76.39 | -1.70 | 4479.9 | 4479.9 | 4413.63 | 0 |
| 1730309400 | 4492.4399 | -7.72 | -0.17 | 4496.41 | 4508.12 | 4458.22 | 0 |
| 1730223000 | 4500.16 | 14.95 | 0.33 | 4484.46 | 4505.49 | 4469.58 | 0 |
| 1730136600 | 4485.21 | -11.24 | -0.25 | 4466.6899 | 4496.07 | 4466.6899 | 0 |
| 1729873800 | 4496.45 | 34.68 | 0.78 | 4471.47 | 4508.28 | 4471.47 | 0 |
| 1729787400 | 4461.77 | -19.18 | -0.43 | 4479.28 | 4479.82 | 4453.51 | 0 |
| 1729701000 | 4480.95 | -29.67 | -0.66 | 4523.25 | 4523.25 | 4480.42 | 0 |
| 1729614600 | 4510.62 | -26.62 | -0.59 | 4521.9 | 4521.9 | 4498.14 | 0 |
| 1729528200 | 4537.24 | 0 | 0.00 | 4537.24 | 4537.24 | 4537.24 | 0 |
| 1729269000 | 4537.24 | -11.96 | -0.26 | 4532.6899 | 4543.88 | 4528.15 | 0 |
| 1729182600 | 4549.2 | 28.68 | 0.63 | 4532.36 | 4561.93 | 4532.36 | 0 |
| 1729096200 | 4520.52 | -17.79 | -0.39 | 4521.75 | 4521.75 | 4498.41 | 0 |
| 1729009800 | 4538.31 | -24.96 | -0.55 | 4564.46 | 4571.67 | 4533.6899 | 0 |
| 1728923400 | 4563.27 | 39.92 | 0.88 | 4533.5 | 4563.57 | 4533.5 | 0 |
| 1728664200 | 4523.35 | 14.89 | 0.33 | 4503.54 | 4531.17 | 4503.54 | 0 |
| 1728577800 | 4508.46 | 2.43 | 0.05 | 4520 | 4520 | 4497.41 | 0 |
| 1728491400 | 4506.03 | 28.02 | 0.63 | 4492.67 | 4514.06 | 4486.65 | 0 |
| 1728405000 | 4478.01 | 10.11 | 0.23 | 4442.15 | 4483.34 | 4442.15 | 0 |
| 1728318600 | 4467.9 | 13.33 | 0.30 | 4482.99 | 4483.47 | 4464.7299 | 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
