Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 86.31 | 1.56145410074 | 5527.54 | 5644.97 | 5470.25 | 0 | 0 | IX |
| 4 | 81.31 | 1.46966854284 | 5532.54 | 5644.97 | 5415.74 | 0 | 0 | IX |
| 12 | 230.95 | 4.29043823961 | 5382.9 | 5644.97 | 5189.11 | 0 | 0 | IX |
| 26 | 399.55 | 7.66258174635 | 5214.3 | 5644.97 | 4894.95 | 0 | 0 | IX |
| 52 | 1160.71 | 26.0649788688 | 4453.14 | 5644.97 | 4416.46 | 0 | 0 | IX |
| 156 | 1460.72 | 35.1715453164 | 4153.13 | 5644.97 | 3446.75 | 0 | 0 | IX |
| 260 | 1460.72 | 35.1715453164 | 4153.13 | 5644.97 | 3446.75 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 5626.59 | -0.32 | -0.01 | 5628.58 | 5644.97 | 5602.62 | 0 |
| 1732296600 | 5626.91 | 52.89 | 0.95 | 5564.51 | 5634.62 | 5545.71 | 0 |
| 1732210200 | 5574.02 | 62.86 | 1.14 | 5527.66 | 5575.07 | 5508.6 | 0 |
| 1732123800 | 5511.16 | 0.76 | 0.01 | 5515.57 | 5533.4 | 5493.5 | 0 |
| 1732037400 | 5510.4 | -15.14 | -0.27 | 5527.54 | 5531.93 | 5470.25 | 0 |
| 1731951000 | 5525.54 | 0.24 | 0.00 | 5530.65 | 5539.81 | 5506.07 | 0 |
| 1731691800 | 5525.3 | -60.55 | -1.08 | 5576.03 | 5576.03 | 5522.08 | 0 |
| 1731605400 | 5585.85 | 15.96 | 0.29 | 5556.3 | 5603.17 | 5556.3 | 0 |
| 1731519000 | 5569.89 | 0 | 0.00 | 5569.89 | 5569.89 | 5569.89 | 0 |
| 1731432600 | 5569.89 | -47.23 | -0.84 | 5612.36 | 5612.36 | 5567.06 | 0 |
| 1731346200 | 5617.12 | 38.59 | 0.69 | 5566.34 | 5629.34 | 5566.34 | 0 |
| 1731087000 | 5578.53 | 26.63 | 0.48 | 5550.42 | 5582.04 | 5519.9399 | 0 |
| 1731000600 | 5551.9 | 20.14 | 0.36 | 5540.62 | 5563.52 | 5540.62 | 0 |
| 1730914200 | 5531.76 | 77.49 | 1.42 | 5465.02 | 5568.46 | 5454.37 | 0 |
| 1730827800 | 5454.27 | 22.66 | 0.42 | 5427.34 | 5458.9399 | 5422.9399 | 0 |
| 1730741400 | 5431.61 | -44.1 | -0.81 | 5462.87 | 5468.4 | 5423.54 | 0 |
| 1730482200 | 5475.71 | 37.93 | 0.70 | 5427.74 | 5484.92 | 5427.6 | 0 |
| 1730395800 | 5437.78 | -51.43 | -0.94 | 5481.31 | 5481.31 | 5415.74 | 0 |
| 1730309400 | 5489.21 | -51.94 | -0.94 | 5539.79 | 5539.79 | 5477.3 | 0 |
| 1730223000 | 5541.15 | 7.35 | 0.13 | 5532.54 | 5548.08 | 5532.3 | 0 |
| 1730136600 | 5533.8 | 7.69 | 0.14 | 5501.12 | 5539.84 | 5501.12 | 0 |
| 1729873800 | 5526.11 | 12.36 | 0.22 | 5520.56 | 5533.47 | 5509.3 | 0 |
| 1729787400 | 5513.75 | -16.83 | -0.30 | 5529.21 | 5553.77 | 5509.3 | 0 |
| 1729701000 | 5530.58 | -21.92 | -0.39 | 5559.04 | 5559.35 | 5530.17 | 0 |
| 1729614600 | 5552.5 | -7.45 | -0.13 | 5558.75 | 5566 | 5534.4399 | 0 |
| 1729528200 | 5559.95 | -30.78 | -0.55 | 5593.83 | 5593.83 | 5552.2 | 0 |
| 1729269000 | 5590.7299 | -0.51 | -0.01 | 5581.43 | 5595.92 | 5575.71 | 0 |
| 1729182600 | 5591.24 | 48.14 | 0.87 | 5549.2 | 5611.02 | 5549.2 | 0 |
| 1729096200 | 5543.1 | -23.84 | -0.43 | 5551.89 | 5551.89 | 5527.83 | 0 |
| 1729009800 | 5566.9399 | -24.12 | -0.43 | 5588.17 | 5596.91 | 5561.81 | 0 |
| 1728923400 | 5591.06 | 54.12 | 0.98 | 5543.87 | 5591.53 | 5541.39 | 0 |
| 1728664200 | 5536.9399 | 28.12 | 0.51 | 5512.05 | 5542.13 | 5504.9799 | 0 |
| 1728577800 | 5508.82 | 0 | 0.00 | 5508.82 | 5508.82 | 5508.82 | 0 |
| 1728491400 | 5508.82 | 43.45 | 0.80 | 5473.78 | 5513.16 | 5464.36 | 0 |
| 1728405000 | 5465.37 | -4.73 | -0.09 | 5458.15 | 5472.57 | 5431.18 | 0 |
| 1728318600 | 5470.1 | 16.75 | 0.31 | 5466.1 | 5486.85 | 5459.9 | 0 |
| 1728059400 | 5453.35 | 33.6 | 0.62 | 5416.4399 | 5467.2 | 5410.36 | 0 |
| 1727973000 | 5419.75 | -11.91 | -0.22 | 5432.71 | 5432.71 | 5397.99 | 0 |
| 1727886600 | 5431.66 | 3.47 | 0.06 | 5423.12 | 5440.72 | 5400.67 | 0 |
| 1727800200 | 5428.1899 | -5.88 | -0.11 | 5443.55 | 5477.02 | 5407.26 | 0 |
| 1727713800 | 5434.07 | -50.86 | -0.93 | 5473.64 | 5473.64 | 5425.89 | 0 |
| 1727454600 | 5484.93 | 35 | 0.64 | 5458.82 | 5490.7 | 5458.09 | 0 |
| 1727368200 | 5449.93 | 65.5 | 1.22 | 5375.08 | 5466.09 | 5375.08 | 0 |
| 1727281800 | 5384.43 | -9.4 | -0.17 | 5395.25 | 5397.39 | 5372.06 | 0 |
| 1727195400 | 5393.83 | 16.6 | 0.31 | 5378.65 | 5404.9 | 5373.51 | 0 |
| 1727109000 | 5377.2299 | 17.73 | 0.33 | 5369.09 | 5384.76 | 5359.21 | 0 |
| 1726849800 | 5359.5 | -42.37 | -0.78 | 5404.54 | 5404.54 | 5355.08 | 0 |
| 1726763400 | 5401.87 | 75.28 | 1.41 | 5319.76 | 5401.93 | 5319.76 | 0 |
| 1726677000 | 5326.59 | -15.37 | -0.29 | 5337.54 | 5341.95 | 5318.72 | 0 |
| 1726590600 | 5341.96 | 11.11 | 0.21 | 5337.49 | 5361.55 | 5337.49 | 0 |
| 1726504200 | 5330.85 | -0.21 | -0.00 | 5332.89 | 5338 | 5317.91 | 0 |
| 1726245000 | 5331.06 | 25.26 | 0.48 | 5321.37 | 5336.43 | 5310.12 | 0 |
| 1726158600 | 5305.8 | 53.73 | 1.02 | 5283.72 | 5323.22 | 5282.7 | 0 |
| 1726072200 | 5252.07 | 11.65 | 0.22 | 5264.8 | 5283.4399 | 5213.85 | 0 |
| 1725985800 | 5240.42 | -16.13 | -0.31 | 5254.9 | 5271.58 | 5238.27 | 0 |
| 1725899400 | 5256.55 | 60.65 | 1.17 | 5189.11 | 5259.24 | 5189.11 | 0 |
| 1725640200 | 5195.9 | -60.73 | -1.16 | 5267.06 | 5276.13 | 5190.76 | 0 |
| 1725553800 | 5256.63 | -35.97 | -0.68 | 5289.54 | 5295.43 | 5252.66 | 0 |
| 1725467400 | 5292.6 | -52.28 | -0.98 | 5330.8 | 5330.8 | 5278.79 | 0 |
| 1725381000 | 5344.88 | -39.58 | -0.74 | 5382.9 | 5391.42 | 5337.87 | 0 |
| 1725294600 | 5384.46 | 26.37 | 0.49 | 5378.8 | 5384.9799 | 5364.05 | 0 |
| 1725035400 | 5358.09 | -9.2 | -0.17 | 5351.21 | 5376.74 | 5350.95 | 0 |
| 1724949000 | 5367.29 | 56.02 | 1.05 | 5310.93 | 5370.4399 | 5310.93 | 0 |
| 1724862600 | 5311.27 | 8.48 | 0.16 | 5307.83 | 5339.56 | 5307.83 | 0 |
| 1724776200 | 5302.79 | 6.97 | 0.13 | 5290.3 | 5309.4399 | 5290.3 | 0 |
| 1724689800 | 5295.82 | 14.49 | 0.27 | 5299.1899 | 5304.85 | 5288.75 | 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
