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 | 62.35 | 1.62136298508 | 3845.53 | 3956.61 | 3808.14 | 0 | 0 | IX |
| 4 | 173.64 | 4.6499421569 | 3734.24 | 3956.61 | 3606.83 | 0 | 0 | IX |
| 12 | 127.76 | 3.37978688507 | 3780.12 | 3956.61 | 3459.27 | 0 | 0 | IX |
| 26 | -83.34 | -2.08808334294 | 3991.22 | 4285.07 | 3459.27 | 0 | 0 | IX |
| 52 | 243.38 | 6.64156092236 | 3664.5 | 4285.07 | 3459.27 | 0 | 0 | IX |
| 156 | 671.76 | 20.7581919088 | 3236.12 | 4285.07 | 3030.12 | 0 | 0 | IX |
| 260 | 3813.11 | 4023.54120502 | 94.77 | 4285.07 | 94.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738863000 | 3939.07 | 28.53 | 0.73 | 3912.72 | 3956.61 | 3912.72 | 0 |
| 1738776600 | 3910.54 | 85.73 | 2.24 | 3824.86 | 3910.54 | 3824.86 | 0 |
| 1738690200 | 3824.81 | -29.38 | -0.76 | 3855.72 | 3855.72 | 3808.14 | 0 |
| 1738603800 | 3854.19 | -7.45 | -0.19 | 3872.86 | 3872.86 | 3825.93 | 0 |
| 1738344600 | 3861.64 | 16.59 | 0.43 | 3845.53 | 3888.2 | 3845.53 | 0 |
| 1738258200 | 3845.05 | 26.26 | 0.69 | 3819.95 | 3849.98 | 3811.91 | 0 |
| 1738171800 | 3818.79 | 8.3 | 0.22 | 3814.07 | 3846.17 | 3810.24 | 0 |
| 1738085400 | 3810.49 | 5.47 | 0.14 | 3808.25 | 3846.07 | 3808.25 | 0 |
| 1737999000 | 3805.02 | 48.06 | 1.28 | 3763.07 | 3810.54 | 3763.07 | 0 |
| 1737739800 | 3756.96 | 37.78 | 1.02 | 3716.71 | 3807.25 | 3710.4 | 0 |
| 1737653400 | 3719.18 | 11.2 | 0.30 | 3711.22 | 3734.43 | 3703.89 | 0 |
| 1737567000 | 3707.98 | 21.49 | 0.58 | 3687.32 | 3734.72 | 3687.32 | 0 |
| 1737480600 | 3686.49 | 53.64 | 1.48 | 3636.42 | 3687.33 | 3636.42 | 0 |
| 1737394200 | 3632.85 | -27.7 | -0.76 | 3660.91 | 3673.31 | 3630.74 | 0 |
| 1737135000 | 3660.55 | -31.71 | -0.86 | 3692.17 | 3704.24 | 3659.97 | 0 |
| 1737048600 | 3692.26 | 25.68 | 0.70 | 3665.71 | 3694 | 3665.71 | 0 |
| 1736962200 | 3666.58 | 48.97 | 1.35 | 3622.12 | 3668.8 | 3606.83 | 0 |
| 1736875800 | 3617.61 | -59.5 | -1.62 | 3675.88 | 3699.29 | 3617.3 | 0 |
| 1736789400 | 3677.11 | -44.8 | -1.20 | 3690.87 | 3696.99 | 3677.04 | 0 |
| 1736530200 | 3721.91 | -12.33 | -0.33 | 3734.24 | 3741.84 | 3719.29 | 0 |
| 1736443800 | 3734.24 | 37.99 | 1.03 | 3696.25 | 3738.51 | 3689.19 | 0 |
| 1736357400 | 3696.25 | 29.86 | 0.81 | 3666.39 | 3710.64 | 3666.39 | 0 |
| 1736271000 | 3666.39 | 17.84 | 0.49 | 3648.55 | 3672.96 | 3615.06 | 0 |
| 1736184600 | 3648.55 | -2.35 | -0.06 | 3650.9 | 3651.1 | 3620.1 | 0 |
| 1735925400 | 3650.9 | -11.97 | -0.33 | 3662.87 | 3664.47 | 3640.96 | 0 |
| 1735839000 | 3662.87 | 27.54 | 0.76 | 3635.33 | 3670.48 | 3628.15 | 0 |
| 1735666200 | 3635.33 | 17.99 | 0.50 | 3617.34 | 3637.25 | 3612.38 | 0 |
| 1735579800 | 3617.34 | -24.07 | -0.66 | 3641.41 | 3641.41 | 3600.04 | 0 |
| 1735320600 | 3641.41 | 33.77 | 0.94 | 3607.64 | 3641.41 | 3602.4 | 0 |
| 1735061400 | 3607.64 | 2.44 | 0.07 | 3605.2 | 3615.34 | 3605.2 | 0 |
| 1734975000 | 3605.2 | 51.42 | 1.45 | 3553.78 | 3637.22 | 3552.1 | 0 |
| 1734715800 | 3553.78 | -152.01 | -4.10 | 3705.79 | 3705.79 | 3459.27 | 0 |
| 1734629400 | 3705.79 | -70.63 | -1.87 | 3776.42 | 3779.46 | 3691.44 | 0 |
| 1734543000 | 3776.42 | -2.54 | -0.07 | 3778.96 | 3784.34 | 3763.15 | 0 |
| 1734456600 | 3778.96 | 1.1 | 0.03 | 3777.86 | 3788.32 | 3728.76 | 0 |
| 1734370200 | 3777.86 | 43.36 | 1.16 | 3734.5 | 3779.68 | 3734.5 | 0 |
| 1734111000 | 3734.5 | -68.3 | -1.80 | 3802.8 | 3802.8 | 3725.84 | 0 |
| 1734024600 | 3802.8 | -9.12 | -0.24 | 3811.92 | 3814.91 | 3785.09 | 0 |
| 1733938200 | 3811.92 | 7.8 | 0.21 | 3804.12 | 3815.92 | 3783.08 | 0 |
| 1733851800 | 3804.12 | -13.75 | -0.36 | 3817.87 | 3846.74 | 3803.71 | 0 |
| 1733765400 | 3817.87 | -0.89 | -0.02 | 3818.76 | 3829.08 | 3800.64 | 0 |
| 1733506200 | 3818.76 | 21.72 | 0.57 | 3797.04 | 3825.02 | 3793.62 | 0 |
| 1733419800 | 3797.04 | -2.42 | -0.06 | 3799.46 | 3804.29 | 3777.17 | 0 |
| 1733333400 | 3799.46 | -29.07 | -0.76 | 3828.53 | 3830.07 | 3786.91 | 0 |
| 1733247000 | 3828.53 | 6.52 | 0.17 | 3822.01 | 3839.52 | 3820.39 | 0 |
| 1733160600 | 3822.01 | 22.37 | 0.59 | 3799.64 | 3822.87 | 3798.41 | 0 |
| 1732901400 | 3799.64 | 19.44 | 0.51 | 3780.2 | 3799.64 | 3762.86 | 0 |
| 1732815000 | 3780.2 | 9.47 | 0.25 | 3770.73 | 3799.31 | 3770.57 | 0 |
| 1732728600 | 3770.73 | -1.56 | -0.04 | 3772.29 | 3781.52 | 3761.47 | 0 |
| 1732642200 | 3772.29 | -1.17 | -0.03 | 3773.46 | 3801.64 | 3750.84 | 0 |
| 1732555800 | 3773.46 | -16.89 | -0.45 | 3790.35 | 3803.96 | 3762.62 | 0 |
| 1732296600 | 3790.35 | 97.94 | 2.65 | 3692.41 | 3795.51 | 3692.41 | 0 |
| 1732210200 | 3692.41 | 1.5 | 0.04 | 3690.91 | 3698.18 | 3673.09 | 0 |
| 1732123800 | 3690.91 | 16.48 | 0.45 | 3674.43 | 3707.2 | 3674.23 | 0 |
| 1732037400 | 3674.43 | 20.96 | 0.57 | 3653.47 | 3674.87 | 3639.24 | 0 |
| 1731951000 | 3653.47 | -20.53 | -0.56 | 3674 | 3681.67 | 3636.9 | 0 |
| 1731691800 | 3674 | -106.12 | -2.81 | 3780.12 | 3781.34 | 3665.64 | 0 |
| 1731605400 | 3780.12 | 1.75 | 0.05 | 3778.37 | 3786.13 | 3756.52 | 0 |
| 1731519000 | 3778.37 | 5.66 | 0.15 | 3772.71 | 3785.99 | 3744.13 | 0 |
| 1731432600 | 3772.71 | -69.94 | -1.82 | 3842.65 | 3842.65 | 3770.98 | 0 |
| 1731346200 | 3842.65 | 55.1 | 1.45 | 3787.55 | 3850.58 | 3787.55 | 0 |
| 1731087000 | 3787.55 | 23.97 | 0.64 | 3763.58 | 3815.57 | 3763.58 | 0 |
| 1731000600 | 3763.58 | -20.02 | -0.53 | 3783.6 | 3791.89 | 3744.82 | 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
