We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -38.69 | -0.965483165807 | 4007.32 | 4109.09 | 3947.76 | 0 | 0 | IX |
| 4 | 52.13 | 1.33103536321 | 3916.5 | 4130.11 | 3845.76 | 0 | 0 | IX |
| 12 | 207.99 | 5.53070753914 | 3760.64 | 4130.11 | 3648.69 | 0 | 0 | IX |
| 26 | -62.26 | -1.5445720424 | 4030.89 | 4130.11 | 3648.69 | 0 | 0 | IX |
| 52 | 63.1 | 1.61565779805 | 3905.53 | 4130.11 | 3648.69 | 0 | 0 | IX |
| 156 | -151.52 | -3.67753601204 | 4120.15 | 4574.22 | 3648.69 | 0 | 0 | IX |
| 260 | 3867.13 | 3809.98029557 | 101.5 | 4721.68 | 101.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 3968.63 | -18.44 | -0.46 | 3991.19 | 4005.29 | 3947.76 | 0 |
| 1741887000 | 3987.07 | -1.39 | -0.03 | 4003.04 | 4003.61 | 3966.48 | 0 |
| 1741800600 | 3988.46 | -4.34 | -0.11 | 3994.34 | 4033.73 | 3982.04 | 0 |
| 1741714200 | 3992.8 | -91.4 | -2.24 | 4074.82 | 4092.39 | 3985 | 0 |
| 1741627800 | 4084.2 | 32.51 | 0.80 | 4059.62 | 4109.09 | 4049.84 | 0 |
| 1741368600 | 4051.69 | 50.76 | 1.27 | 4007.32 | 4054.51 | 3993.06 | 0 |
| 1741282200 | 4000.93 | -10.02 | -0.25 | 4007.48 | 4007.48 | 3954.7 | 0 |
| 1741195800 | 4010.95 | -107.09 | -2.60 | 4095.73 | 4095.73 | 4009.72 | 0 |
| 1741109400 | 4118.04 | 58.9 | 1.45 | 4062.21 | 4130.11 | 4059.9 | 0 |
| 1741023000 | 4059.14 | 28.94 | 0.72 | 4030.95 | 4064.43 | 4013.31 | 0 |
| 1740763800 | 4030.2 | 13.44 | 0.33 | 4013.69 | 4041.92 | 3997.66 | 0 |
| 1740677400 | 4016.76 | -1.23 | -0.03 | 4018.72 | 4019.63 | 3977.48 | 0 |
| 1740591000 | 4017.99 | 10.94 | 0.27 | 4006.54 | 4036.73 | 4006.11 | 0 |
| 1740504600 | 4007.05 | 13.56 | 0.34 | 3994.53 | 4011.37 | 3964.98 | 0 |
| 1740418200 | 3993.49 | 69.5 | 1.77 | 3918.65 | 3993.49 | 3918.65 | 0 |
| 1740159000 | 3923.99 | 52.1 | 1.35 | 3872.99 | 3923.99 | 3872.99 | 0 |
| 1740072600 | 3871.89 | -12.3 | -0.32 | 3884.56 | 3891.55 | 3845.76 | 0 |
| 1739986200 | 3884.19 | 3.7 | 0.10 | 3882.33 | 3892.65 | 3862.98 | 0 |
| 1739899800 | 3880.49 | -13.24 | -0.34 | 3898.65 | 3900.05 | 3868.71 | 0 |
| 1739813400 | 3893.73 | 0.75 | 0.02 | 3894.72 | 3894.72 | 3869.97 | 0 |
| 1739554200 | 3892.98 | -25.5 | -0.65 | 3916.5 | 3918.84 | 3888.71 | 0 |
| 1739467800 | 3918.48 | 21.39 | 0.55 | 3898.81 | 3940.16 | 3877.94 | 0 |
| 1739381400 | 3897.09 | 16.01 | 0.41 | 3880.29 | 3923.58 | 3880.01 | 0 |
| 1739295000 | 3881.08 | 5.85 | 0.15 | 3869.99 | 3895.96 | 3869.99 | 0 |
| 1739208600 | 3875.23 | 6.46 | 0.17 | 3873.41 | 3888.83 | 3873.41 | 0 |
| 1738949400 | 3868.77 | 5.46 | 0.14 | 3860.6 | 3879.58 | 3859.72 | 0 |
| 1738863000 | 3863.31 | 30.93 | 0.81 | 3834.32 | 3876.43 | 3834.32 | 0 |
| 1738776600 | 3832.38 | -0.53 | -0.01 | 3832.44 | 3841.81 | 3811.18 | 0 |
| 1738690200 | 3832.91 | -20.18 | -0.52 | 3854.83 | 3854.83 | 3816.28 | 0 |
| 1738603800 | 3853.09 | 4.14 | 0.11 | 3862.87 | 3863.5 | 3823.8 | 0 |
| 1738344600 | 3848.95 | -20.55 | -0.53 | 3869.89 | 3882.89 | 3846.75 | 0 |
| 1738258200 | 3869.5 | 29.83 | 0.78 | 3841.64 | 3875.33 | 3833.59 | 0 |
| 1738171800 | 3839.67 | -17.34 | -0.45 | 3862.05 | 3862.05 | 3821.82 | 0 |
| 1738085400 | 3857.01 | 33.69 | 0.88 | 3829.1 | 3878.53 | 3829.1 | 0 |
| 1737999000 | 3823.32 | 91.37 | 2.45 | 3737.75 | 3826.46 | 3737.75 | 0 |
| 1737739800 | 3731.95 | 4.68 | 0.13 | 3724.17 | 3739.37 | 3714.09 | 0 |
| 1737653400 | 3727.27 | 14.15 | 0.38 | 3716.37 | 3727.27 | 3707.68 | 0 |
| 1737567000 | 3713.12 | -25.99 | -0.70 | 3740.26 | 3743.42 | 3704.09 | 0 |
| 1737480600 | 3739.11 | 4.81 | 0.13 | 3737.35 | 3739.11 | 3722.12 | 0 |
| 1737394200 | 3734.3 | 5.53 | 0.15 | 3728.68 | 3740.31 | 3720.63 | 0 |
| 1737135000 | 3728.77 | 40.37 | 1.09 | 3684.37 | 3733.39 | 3684.37 | 0 |
| 1737048600 | 3688.4 | 24.33 | 0.66 | 3660.45 | 3688.4 | 3660.45 | 0 |
| 1736962200 | 3664.07 | 6.71 | 0.18 | 3662.4 | 3673.66 | 3648.69 | 0 |
| 1736875800 | 3657.36 | -29.94 | -0.81 | 3685.28 | 3694.67 | 3653.31 | 0 |
| 1736789400 | 3687.3 | -16.67 | -0.45 | 3695.04 | 3696.17 | 3668.6 | 0 |
| 1736530200 | 3703.97 | -64.31 | -1.71 | 3768.28 | 3769.32 | 3701.74 | 0 |
| 1736443800 | 3768.28 | 9.38 | 0.25 | 3758.9 | 3772.43 | 3748.02 | 0 |
| 1736357400 | 3758.9 | 0.53 | 0.01 | 3758.37 | 3766.1 | 3729.8 | 0 |
| 1736271000 | 3758.37 | 27.79 | 0.74 | 3730.58 | 3766.78 | 3717.06 | 0 |
| 1736184600 | 3730.58 | -23.03 | -0.61 | 3753.61 | 3753.61 | 3701.78 | 0 |
| 1735925400 | 3753.61 | -25.53 | -0.68 | 3779.14 | 3786.21 | 3745.75 | 0 |
| 1735839000 | 3779.14 | 17.03 | 0.45 | 3762.11 | 3788.3 | 3750.65 | 0 |
| 1735666200 | 3762.11 | 22.86 | 0.61 | 3739.25 | 3764.02 | 3734.23 | 0 |
| 1735579800 | 3739.25 | -18.36 | -0.49 | 3757.61 | 3760.92 | 3729.55 | 0 |
| 1735320600 | 3757.61 | 19.33 | 0.52 | 3738.28 | 3760.66 | 3721.17 | 0 |
| 1735061400 | 3738.28 | 6.15 | 0.16 | 3732.13 | 3745.56 | 3732.13 | 0 |
| 1734975000 | 3732.13 | -8.56 | -0.23 | 3740.69 | 3747.16 | 3715.46 | 0 |
| 1734715800 | 3740.69 | -19.95 | -0.53 | 3760.64 | 3760.64 | 3715.49 | 0 |
| 1734629400 | 3760.64 | -12.82 | -0.34 | 3773.46 | 3777.17 | 3739.75 | 0 |
| 1734543000 | 3773.46 | -26.84 | -0.71 | 3800.3 | 3800.48 | 3760.44 | 0 |
| 1734456600 | 3800.3 | -16.32 | -0.43 | 3816.62 | 3816.62 | 3776.31 | 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
