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 | 95.26 | 1.7723384225 | 5374.82 | 5516.43 | 5351.08 | 0 | 0 | IX |
| 4 | -45.33 | -0.821879062481 | 5515.41 | 5560.53 | 5169.43 | 0 | 0 | IX |
| 12 | -183.43 | -3.2445330423 | 5653.51 | 5810.32 | 5169.43 | 0 | 0 | IX |
| 26 | -693.55 | -11.2522977531 | 6163.63 | 6163.63 | 5169.43 | 0 | 0 | IX |
| 52 | -642.78 | -10.5152089202 | 6112.86 | 6317.41 | 5169.43 | 0 | 0 | IX |
| 156 | -2582.11 | -32.0671767556 | 8052.19 | 8085.47 | 5169.43 | 0 | 0 | IX |
| 260 | -1826.23 | -25.0295012136 | 7296.31 | 8482.02 | 90.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 5444.35 | 37.01 | 0.68 | 5407.34 | 5453.12 | 5369.85 | 0 |
| 1732123800 | 5407.34 | -1.36 | -0.03 | 5408.7 | 5448.22 | 5407.34 | 0 |
| 1732037400 | 5408.7 | -64.11 | -1.17 | 5472.81 | 5516.43 | 5372.46 | 0 |
| 1731951000 | 5472.81 | 9.27 | 0.17 | 5463.54 | 5498.43 | 5443.2 | 0 |
| 1731691800 | 5463.54 | 88.72 | 1.65 | 5374.82 | 5476.28 | 5351.08 | 0 |
| 1731605400 | 5374.82 | 138.3 | 2.64 | 5236.52 | 5374.82 | 5226.21 | 0 |
| 1731519000 | 5236.52 | 11.13 | 0.21 | 5225.39 | 5256.89 | 5169.43 | 0 |
| 1731432600 | 5225.39 | -157.41 | -2.92 | 5382.8 | 5382.8 | 5224.7 | 0 |
| 1731346200 | 5382.8 | 28.39 | 0.53 | 5354.41 | 5430.45 | 5354.41 | 0 |
| 1731087000 | 5354.41 | -95.7 | -1.76 | 5450.11 | 5453.8 | 5344.04 | 0 |
| 1731000600 | 5450.11 | 20.55 | 0.38 | 5429.56 | 5522.75 | 5429.56 | 0 |
| 1730914200 | 5429.56 | 21.1 | 0.39 | 5408.46 | 5560.53 | 5385.81 | 0 |
| 1730827800 | 5408.46 | 6.27 | 0.12 | 5402.1899 | 5440.55 | 5398 | 0 |
| 1730741400 | 5402.1899 | 4.82 | 0.09 | 5397.37 | 5441.03 | 5385.63 | 0 |
| 1730482200 | 5397.37 | 46.93 | 0.88 | 5350.4399 | 5420.1899 | 5330.49 | 0 |
| 1730395800 | 5350.4399 | -53.83 | -1.00 | 5404.27 | 5404.27 | 5328.75 | 0 |
| 1730309400 | 5404.27 | -10.19 | -0.19 | 5414.46 | 5526.16 | 5370.82 | 0 |
| 1730223000 | 5414.46 | -51.33 | -0.94 | 5465.79 | 5525.4 | 5408.77 | 0 |
| 1730136600 | 5465.79 | 37.15 | 0.68 | 5428.64 | 5482.43 | 5413.5 | 0 |
| 1729873800 | 5428.64 | -86.77 | -1.57 | 5515.41 | 5524.12 | 5427.88 | 0 |
| 1729787400 | 5515.41 | -10.7 | -0.19 | 5526.11 | 5575.29 | 5513.82 | 0 |
| 1729701000 | 5526.11 | -56.61 | -1.01 | 5582.72 | 5607.27 | 5521.83 | 0 |
| 1729614600 | 5582.72 | -22.46 | -0.40 | 5605.18 | 5605.18 | 5529.14 | 0 |
| 1729528200 | 5605.18 | -71.42 | -1.26 | 5676.6 | 5694.79 | 5600.05 | 0 |
| 1729269000 | 5676.6 | 54.19 | 0.96 | 5622.41 | 5714.14 | 5614.47 | 0 |
| 1729182600 | 5622.41 | 12.46 | 0.22 | 5609.95 | 5651.96 | 5591.55 | 0 |
| 1729096200 | 5609.95 | 50.44 | 0.91 | 5559.51 | 5629.85 | 5542.09 | 0 |
| 1729009800 | 5559.51 | -64.85 | -1.15 | 5624.36 | 5630.08 | 5557.92 | 0 |
| 1728923400 | 5624.36 | 27.91 | 0.50 | 5596.45 | 5624.62 | 5554.75 | 0 |
| 1728664200 | 5596.45 | -34.19 | -0.61 | 5630.64 | 5634.25 | 5575.24 | 0 |
| 1728577800 | 5630.64 | -32.25 | -0.57 | 5662.89 | 5680.18 | 5622.64 | 0 |
| 1728491400 | 5662.89 | 55.76 | 0.99 | 5607.13 | 5668.59 | 5573.11 | 0 |
| 1728405000 | 5607.13 | -128.95 | -2.25 | 5736.08 | 5736.08 | 5556.85 | 0 |
| 1728318600 | 5736.08 | 40.62 | 0.71 | 5695.46 | 5753.46 | 5687.63 | 0 |
| 1728059400 | 5695.46 | 41.93 | 0.74 | 5653.53 | 5731.57 | 5639.59 | 0 |
| 1727973000 | 5653.53 | -101.11 | -1.76 | 5754.64 | 5754.64 | 5628.33 | 0 |
| 1727886600 | 5754.64 | 63.19 | 1.11 | 5691.45 | 5796.9799 | 5691.45 | 0 |
| 1727800200 | 5691.45 | -28.35 | -0.50 | 5719.8 | 5754.16 | 5651.22 | 0 |
| 1727713800 | 5719.8 | -63.19 | -1.09 | 5782.99 | 5810.32 | 5708 | 0 |
| 1727454600 | 5782.99 | 76 | 1.33 | 5706.99 | 5810.09 | 5706.99 | 0 |
| 1727368200 | 5706.99 | 137.48 | 2.47 | 5569.51 | 5735.66 | 5569.51 | 0 |
| 1727281800 | 5569.51 | -82.18 | -1.45 | 5651.6899 | 5651.6899 | 5567.3 | 0 |
| 1727195400 | 5651.6899 | 87.14 | 1.57 | 5564.55 | 5692.4799 | 5564.55 | 0 |
| 1727109000 | 5564.55 | 48.62 | 0.88 | 5515.93 | 5564.55 | 5498.96 | 0 |
| 1726849800 | 5515.93 | -94.5 | -1.68 | 5610.43 | 5610.43 | 5506.6899 | 0 |
| 1726763400 | 5610.43 | 107.01 | 1.94 | 5503.42 | 5632.61 | 5503.42 | 0 |
| 1726677000 | 5503.42 | -58.78 | -1.06 | 5562.2 | 5572.13 | 5486.9799 | 0 |
| 1726590600 | 5562.2 | 75.68 | 1.38 | 5486.52 | 5579.86 | 5486.52 | 0 |
| 1726504200 | 5486.52 | -50.75 | -0.92 | 5537.27 | 5537.27 | 5459.56 | 0 |
| 1726245000 | 5537.27 | 34.4 | 0.63 | 5502.87 | 5551.7 | 5502.87 | 0 |
| 1726158600 | 5502.87 | 23.29 | 0.43 | 5479.58 | 5558.25 | 5468.83 | 0 |
| 1726072200 | 5479.58 | 28.35 | 0.52 | 5451.2299 | 5518.96 | 5451.2299 | 0 |
| 1725985800 | 5451.2299 | -53.28 | -0.97 | 5504.51 | 5520.29 | 5451.2299 | 0 |
| 1725899400 | 5504.51 | 8.88 | 0.16 | 5495.63 | 5528.5 | 5477.89 | 0 |
| 1725640200 | 5495.63 | -68.42 | -1.23 | 5564.05 | 5576.63 | 5486.46 | 0 |
| 1725553800 | 5564.05 | -4.23 | -0.08 | 5568.28 | 5608 | 5493.1899 | 0 |
| 1725467400 | 5568.28 | -44.58 | -0.79 | 5612.86 | 5612.86 | 5516.29 | 0 |
| 1725381000 | 5612.86 | -37.65 | -0.67 | 5650.51 | 5652.36 | 5577.7 | 0 |
| 1725294600 | 5650.51 | 5.81 | 0.10 | 5644.7 | 5650.51 | 5606.75 | 0 |
| 1725035400 | 5644.7 | -8.81 | -0.16 | 5653.51 | 5705.81 | 5637.13 | 0 |
| 1724949000 | 5653.51 | -14.09 | -0.25 | 5667.6 | 5682.37 | 5641.46 | 0 |
| 1724862600 | 5667.6 | 3.84 | 0.07 | 5663.76 | 5741.52 | 5630.35 | 0 |
| 1724776200 | 5663.76 | -49.4 | -0.86 | 5713.16 | 5742 | 5663.41 | 0 |
| 1724430600 | 5713.16 | 57.06 | 1.01 | 5656.1 | 5720.07 | 5656.1 | 0 |
| 1724344200 | 5656.1 | -63.21 | -1.11 | 5719.31 | 5742.91 | 5636.85 | 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
