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 | 134.72 | 2.49359572357 | 5402.64 | 5571.43 | 5378.82 | 0 | 0 | IX |
| 4 | -22.64 | -0.407194244604 | 5560 | 5690.93 | 5341.2 | 0 | 0 | IX |
| 12 | 488.01 | 9.66480834167 | 5049.35 | 5690.93 | 5043.8 | 0 | 0 | IX |
| 26 | 233.43 | 4.40107618313 | 5303.93 | 5690.93 | 4954.7 | 0 | 0 | IX |
| 52 | 376.71 | 7.2996618643 | 5160.65 | 5690.93 | 4934.92 | 0 | 0 | IX |
| 156 | 1192.72 | 27.4526773219 | 4344.64 | 5690.93 | 3816.72 | 0 | 0 | IX |
| 260 | 2636.15 | 90.8638119957 | 2901.21 | 5690.93 | 2801.74 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742405400 | 5545.38 | 15.8 | 0.29 | 5534.99 | 5556.55 | 5508.38 | 0 |
| 1742319000 | 5529.58 | 22.69 | 0.41 | 5503.89 | 5554 | 5503.89 | 0 |
| 1742232600 | 5506.89 | 60 | 1.10 | 5450.49 | 5506.89 | 5447.72 | 0 |
| 1741973400 | 5446.89 | 54.74 | 1.02 | 5396.15 | 5453.26 | 5389.7299 | 0 |
| 1741887000 | 5392.15 | -1.2 | -0.02 | 5402.64 | 5438.42 | 5378.82 | 0 |
| 1741800600 | 5393.35 | 43.24 | 0.81 | 5351.05 | 5431.3 | 5351.05 | 0 |
| 1741714200 | 5350.11 | -114.02 | -2.09 | 5457.26 | 5466.51 | 5341.2 | 0 |
| 1741627800 | 5464.13 | -71.55 | -1.29 | 5537.31 | 5553.24 | 5451.71 | 0 |
| 1741368600 | 5535.68 | -12.44 | -0.22 | 5552.36 | 5552.36 | 5499.72 | 0 |
| 1741282200 | 5548.12 | -29.37 | -0.53 | 5575.01 | 5580.03 | 5495.14 | 0 |
| 1741195800 | 5577.49 | 25.18 | 0.45 | 5533.68 | 5623.67 | 5533.68 | 0 |
| 1741109400 | 5552.31 | -118.62 | -2.09 | 5674.33 | 5674.33 | 5548.71 | 0 |
| 1741023000 | 5670.93 | 49.56 | 0.88 | 5621.95 | 5690.93 | 5600.7299 | 0 |
| 1740763800 | 5621.37 | -2.32 | -0.04 | 5620.09 | 5621.37 | 5571.92 | 0 |
| 1740677400 | 5623.6899 | -23.9 | -0.42 | 5648.35 | 5648.35 | 5596.61 | 0 |
| 1740591000 | 5647.59 | 41.89 | 0.75 | 5604.28 | 5658.91 | 5604.28 | 0 |
| 1740504600 | 5605.7 | 14.71 | 0.26 | 5591.06 | 5626.93 | 5575.39 | 0 |
| 1740418200 | 5590.99 | -8 | -0.14 | 5593.35 | 5610.67 | 5563.56 | 0 |
| 1740159000 | 5598.99 | 44.69 | 0.80 | 5554.34 | 5598.99 | 5554.34 | 0 |
| 1740072600 | 5554.3 | -5.85 | -0.11 | 5560 | 5576.66 | 5548.05 | 0 |
| 1739986200 | 5560.15 | -38.61 | -0.69 | 5599.34 | 5609.42 | 5549.66 | 0 |
| 1739899800 | 5598.76 | 27.63 | 0.50 | 5574.4 | 5606.24 | 5567.05 | 0 |
| 1739813400 | 5571.13 | 23.85 | 0.43 | 5548.21 | 5574.84 | 5545.91 | 0 |
| 1739554200 | 5547.28 | -31.68 | -0.57 | 5577.06 | 5579.03 | 5538.25 | 0 |
| 1739467800 | 5578.96 | 59.97 | 1.09 | 5520.47 | 5579.4 | 5520.47 | 0 |
| 1739381400 | 5518.99 | -3.96 | -0.07 | 5520.74 | 5533.12 | 5487.9 | 0 |
| 1739295000 | 5522.95 | 18.28 | 0.33 | 5500.2 | 5526.05 | 5497.9 | 0 |
| 1739208600 | 5504.67 | 24.08 | 0.44 | 5483.37 | 5509.84 | 5483.37 | 0 |
| 1738949400 | 5480.59 | -26.24 | -0.48 | 5501.58 | 5505.86 | 5472.99 | 0 |
| 1738863000 | 5506.83 | 73.49 | 1.35 | 5434.47 | 5510.02 | 5434.47 | 0 |
| 1738776600 | 5433.34 | 30.73 | 0.57 | 5400.6899 | 5433.34 | 5391.4799 | 0 |
| 1738690200 | 5402.61 | 12.26 | 0.23 | 5389.6 | 5402.78 | 5348.99 | 0 |
| 1738603800 | 5390.35 | -44.55 | -0.82 | 5446.9 | 5446.9 | 5358.42 | 0 |
| 1738344600 | 5434.9 | 10.6 | 0.20 | 5423.53 | 5468.47 | 5423.53 | 0 |
| 1738258200 | 5424.3 | 45.41 | 0.84 | 5380.32 | 5426.2299 | 5380.32 | 0 |
| 1738171800 | 5378.89 | 39.62 | 0.74 | 5342.51 | 5393.13 | 5336.41 | 0 |
| 1738085400 | 5339.27 | 1.55 | 0.03 | 5341.22 | 5369.24 | 5339.27 | 0 |
| 1737999000 | 5337.72 | -4.89 | -0.09 | 5346.18 | 5346.57 | 5285.2 | 0 |
| 1737739800 | 5342.61 | 7.25 | 0.14 | 5332.3 | 5377.59 | 5332.3 | 0 |
| 1737653400 | 5335.36 | 10.82 | 0.20 | 5326.51 | 5336.43 | 5305.77 | 0 |
| 1737567000 | 5324.54 | 33.12 | 0.63 | 5292.64 | 5348.6899 | 5292.64 | 0 |
| 1737480600 | 5291.42 | 21.16 | 0.40 | 5272.02 | 5292.1899 | 5271.16 | 0 |
| 1737394200 | 5270.26 | -10.69 | -0.20 | 5280.61 | 5291.4399 | 5263.81 | 0 |
| 1737135000 | 5280.95 | 19.77 | 0.38 | 5257.56 | 5296.85 | 5257.56 | 0 |
| 1737048600 | 5261.18 | 65.27 | 1.26 | 5193.17 | 5261.18 | 5193.17 | 0 |
| 1736962200 | 5195.91 | 53.71 | 1.04 | 5144.59 | 5206.54 | 5143.52 | 0 |
| 1736875800 | 5142.2 | -10.26 | -0.20 | 5152.13 | 5185.56 | 5134.52 | 0 |
| 1736789400 | 5152.46 | -31.79 | -0.61 | 5142.28 | 5160.18 | 5130.38 | 0 |
| 1736530200 | 5184.25 | -43.27 | -0.83 | 5227.52 | 5228.5 | 5180.6 | 0 |
| 1736443800 | 5227.52 | 35.83 | 0.69 | 5191.6899 | 5229.55 | 5174.96 | 0 |
| 1736357400 | 5191.6899 | 9.94 | 0.19 | 5181.75 | 5219.74 | 5158.49 | 0 |
| 1736271000 | 5181.75 | 19.96 | 0.39 | 5161.79 | 5188.02 | 5134.54 | 0 |
| 1736184600 | 5161.79 | 66.42 | 1.30 | 5095.37 | 5161.79 | 5094.85 | 0 |
| 1735925400 | 5095.37 | -27.73 | -0.54 | 5123.1 | 5123.1 | 5086.04 | 0 |
| 1735839000 | 5123.1 | 33.36 | 0.66 | 5089.74 | 5123.1 | 5064.49 | 0 |
| 1735666200 | 5089.74 | 30.41 | 0.60 | 5059.33 | 5091.25 | 5054.11 | 0 |
| 1735579800 | 5059.33 | -28.14 | -0.55 | 5087.47 | 5087.47 | 5045.71 | 0 |
| 1735320600 | 5087.47 | 38.12 | 0.75 | 5049.35 | 5087.47 | 5043.8 | 0 |
| 1735061400 | 5049.35 | 9.92 | 0.20 | 5039.43 | 5056.25 | 5039.43 | 0 |
| 1734975000 | 5039.43 | 17.34 | 0.35 | 5022.09 | 5057.33 | 5019.63 | 0 |
| 1734715800 | 5022.09 | -84.16 | -1.65 | 5106.25 | 5106.25 | 4954.7 | 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
