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 | 107.69 | 2.63184906398 | 4091.8 | 4241.52 | 3999.81 | 0 | 0 | IX |
| 4 | 281.19 | 7.17632646811 | 3918.3 | 4241.52 | 3799.5 | 0 | 0 | IX |
| 12 | 206.2 | 5.16366204308 | 3993.29 | 4241.52 | 3799.5 | 0 | 0 | IX |
| 26 | 662.68 | 18.736658175 | 3536.81 | 4241.52 | 3536.25 | 0 | 0 | IX |
| 52 | 647.29 | 18.2222284781 | 3552.2 | 4241.52 | 3460.44 | 0 | 0 | IX |
| 156 | 1048.25 | 33.2646831089 | 3151.24 | 4241.52 | 2366.21 | 0 | 0 | IX |
| 260 | 4057.59 | 2859.47145877 | 141.9 | 4241.52 | 141.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 4199.49 | 12.79 | 0.31 | 4183.24 | 4241.52 | 4183.24 | 0 |
| 1738863000 | 4186.7 | 134.74 | 3.33 | 4053.83 | 4191.74 | 4053.35 | 0 |
| 1738776600 | 4051.96 | 3.81 | 0.09 | 4048.4 | 4051.96 | 4012.68 | 0 |
| 1738690200 | 4048.15 | 21.09 | 0.52 | 4028.89 | 4052.02 | 4001.25 | 0 |
| 1738603800 | 4027.06 | -66.86 | -1.63 | 4104.12 | 4104.12 | 3999.81 | 0 |
| 1738344600 | 4093.92 | 2.66 | 0.07 | 4091.8 | 4116.87 | 4086.98 | 0 |
| 1738258200 | 4091.26 | 35.47 | 0.87 | 4056.65 | 4106.21 | 4056.65 | 0 |
| 1738171800 | 4055.79 | 4.4 | 0.11 | 4055.1 | 4087.24 | 4049.03 | 0 |
| 1738085400 | 4051.39 | 15.26 | 0.38 | 4039.08 | 4070.59 | 4031.27 | 0 |
| 1737999000 | 4036.13 | -29.79 | -0.73 | 4071.09 | 4071.09 | 4005.1 | 0 |
| 1737739800 | 4065.92 | -0.73 | -0.02 | 4064.32 | 4100 | 4054.11 | 0 |
| 1737653400 | 4066.65 | 24.23 | 0.60 | 4045.83 | 4068.91 | 4041.55 | 0 |
| 1737567000 | 4042.42 | 27.21 | 0.68 | 4016.41 | 4042.92 | 4011.18 | 0 |
| 1737480600 | 4015.21 | 22.12 | 0.55 | 3996.38 | 4018.12 | 3971.79 | 0 |
| 1737394200 | 3993.09 | 8.23 | 0.21 | 3984.79 | 4004.39 | 3968.71 | 0 |
| 1737135000 | 3984.86 | 69.39 | 1.77 | 3914.96 | 3990.31 | 3914.96 | 0 |
| 1737048600 | 3915.47 | 8.74 | 0.22 | 3905.5 | 3920.26 | 3873.32 | 0 |
| 1736962200 | 3906.73 | 72.21 | 1.88 | 3838.68 | 3915.35 | 3838.68 | 0 |
| 1736875800 | 3834.52 | 8.57 | 0.22 | 3825.17 | 3867.24 | 3825.17 | 0 |
| 1736789400 | 3825.95 | -40.53 | -1.05 | 3809.99 | 3839.47 | 3799.5 | 0 |
| 1736530200 | 3866.48 | -51.82 | -1.32 | 3918.3 | 3926.34 | 3860.57 | 0 |
| 1736443800 | 3918.3 | 16.19 | 0.41 | 3902.11 | 3926.45 | 3878.83 | 0 |
| 1736357400 | 3902.11 | 3.5 | 0.09 | 3898.61 | 3927.81 | 3868.67 | 0 |
| 1736271000 | 3898.61 | -21.65 | -0.55 | 3920.26 | 3932.23 | 3874.09 | 0 |
| 1736184600 | 3920.26 | 43.27 | 1.12 | 3876.99 | 3922.67 | 3876.67 | 0 |
| 1735925400 | 3876.99 | -36.4 | -0.93 | 3913.39 | 3918.71 | 3871.99 | 0 |
| 1735839000 | 3913.39 | 19.36 | 0.50 | 3894.03 | 3914.81 | 3880.05 | 0 |
| 1735666200 | 3894.03 | 16.56 | 0.43 | 3877.47 | 3895.55 | 3870.06 | 0 |
| 1735579800 | 3877.47 | -20 | -0.51 | 3897.47 | 3897.47 | 3856.99 | 0 |
| 1735320600 | 3897.47 | 8.24 | 0.21 | 3889.23 | 3903.59 | 3871.79 | 0 |
| 1735061400 | 3889.23 | 3.3 | 0.08 | 3885.93 | 3895.88 | 3885.93 | 0 |
| 1734975000 | 3885.93 | 13.63 | 0.35 | 3872.3 | 3890.84 | 3849.11 | 0 |
| 1734715800 | 3872.3 | -23.85 | -0.61 | 3896.15 | 3896.15 | 3825.93 | 0 |
| 1734629400 | 3896.15 | -85.01 | -2.14 | 3981.16 | 3983.75 | 3889.73 | 0 |
| 1734543000 | 3981.16 | 9.73 | 0.24 | 3971.43 | 3987.52 | 3959.94 | 0 |
| 1734456600 | 3971.43 | -28.53 | -0.71 | 3999.96 | 3999.96 | 3966.28 | 0 |
| 1734370200 | 3999.96 | -20.61 | -0.51 | 4020.57 | 4021.63 | 3982.64 | 0 |
| 1734111000 | 4020.57 | -31.98 | -0.79 | 4052.55 | 4057.28 | 4010.6 | 0 |
| 1734024600 | 4052.55 | -1.8 | -0.04 | 4054.35 | 4070.02 | 4046.08 | 0 |
| 1733938200 | 4054.35 | 17.87 | 0.44 | 4036.48 | 4057.05 | 4003.45 | 0 |
| 1733851800 | 4036.48 | -22.4 | -0.55 | 4058.88 | 4062.92 | 4031.63 | 0 |
| 1733765400 | 4058.88 | -34.75 | -0.85 | 4093.63 | 4109.38 | 4048.57 | 0 |
| 1733506200 | 4093.63 | 9.02 | 0.22 | 4084.61 | 4100.81 | 4059.19 | 0 |
| 1733419800 | 4084.61 | 30.67 | 0.76 | 4053.94 | 4087.19 | 4049.64 | 0 |
| 1733333400 | 4053.94 | 10.6 | 0.26 | 4043.34 | 4073.09 | 4043.34 | 0 |
| 1733247000 | 4043.34 | 38.11 | 0.95 | 4005.23 | 4048.03 | 4003.41 | 0 |
| 1733160600 | 4005.23 | 4.12 | 0.10 | 4001.11 | 4036.1 | 3968.73 | 0 |
| 1732901400 | 4001.11 | 19.66 | 0.49 | 3981.45 | 4004.5 | 3973.07 | 0 |
| 1732815000 | 3981.45 | 28.61 | 0.72 | 3952.84 | 3998.01 | 3952.6 | 0 |
| 1732728600 | 3952.84 | -33.6 | -0.84 | 3986.44 | 3990.46 | 3937.43 | 0 |
| 1732642200 | 3986.44 | -37.13 | -0.92 | 4023.57 | 4026.61 | 3972.21 | 0 |
| 1732555800 | 4023.57 | 10.68 | 0.27 | 4012.89 | 4051.72 | 4011.7 | 0 |
| 1732296600 | 4012.89 | 33.88 | 0.85 | 3979.01 | 4019.2 | 3954.8 | 0 |
| 1732210200 | 3979.01 | 14.66 | 0.37 | 3964.35 | 3986.42 | 3939.65 | 0 |
| 1732123800 | 3964.35 | 8.41 | 0.21 | 3955.94 | 4010.03 | 3955.94 | 0 |
| 1732037400 | 3955.94 | -17.86 | -0.45 | 3973.8 | 3994.46 | 3897.64 | 0 |
| 1731951000 | 3973.8 | 0.15 | 0.00 | 3973.65 | 3979.7 | 3945.63 | 0 |
| 1731691800 | 3973.65 | -19.64 | -0.49 | 3993.29 | 4006.83 | 3969.81 | 0 |
| 1731605400 | 3993.29 | 28.95 | 0.73 | 3964.34 | 4005.69 | 3953.22 | 0 |
| 1731519000 | 3964.34 | -17.14 | -0.43 | 3981.48 | 3984.46 | 3942.82 | 0 |
| 1731432600 | 3981.48 | -81.64 | -2.01 | 4063.12 | 4063.12 | 3980.67 | 0 |
| 1731346200 | 4063.12 | 85.55 | 2.15 | 3977.57 | 4072.11 | 3977.57 | 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
