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 | -38.59 | -0.992234906922 | 3889.2 | 3983.93 | 3850.61 | 0 | 0 | IX |
| 4 | 28.07 | 0.734328483155 | 3822.54 | 3983.93 | 3783.95 | 0 | 0 | IX |
| 12 | -101.75 | -2.57441123784 | 3952.36 | 4071.65 | 3715.53 | 0 | 0 | IX |
| 26 | 131.57 | 3.53774092239 | 3719.04 | 4087.43 | 3675.18 | 0 | 0 | IX |
| 52 | 22.81 | 0.595903652228 | 3827.8 | 4087.43 | 3405.03 | 0 | 0 | IX |
| 156 | 1154.31 | 42.810888996 | 2696.3 | 4087.43 | 2448.07 | 0 | 0 | IX |
| 260 | 3754.52 | 3907.29524404 | 96.09 | 4087.43 | 96.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 3903.24 | -33.33 | -0.85 | 3936.57 | 3940.08 | 3890.96 | 0 |
| 1719246600 | 3936.57 | -26.31 | -0.66 | 3962.88 | 3982.18 | 3936.57 | 0 |
| 1718987400 | 3962.88 | 36.84 | 0.94 | 3926.04 | 3983.93 | 3919.02 | 0 |
| 1718901000 | 3926.04 | 21.05 | 0.54 | 3904.99 | 3929.55 | 3885.69 | 0 |
| 1718814600 | 3904.99 | 15.79 | 0.41 | 3889.2 | 3904.99 | 3869.91 | 0 |
| 1718728200 | 3889.2 | 36.84 | 0.96 | 3852.36 | 3906.74 | 3852.36 | 0 |
| 1718641800 | 3852.36 | -36.84 | -0.95 | 3889.2 | 3899.73 | 3827.8 | 0 |
| 1718382600 | 3889.2 | -5.27 | -0.14 | 3894.47 | 3917.27 | 3878.68 | 0 |
| 1718296200 | 3894.47 | -33.33 | -0.85 | 3927.8 | 3927.8 | 3859.38 | 0 |
| 1718209800 | 3927.8 | 77.19 | 2.00 | 3850.61 | 3929.55 | 3850.61 | 0 |
| 1718123400 | 3850.61 | -21.05 | -0.54 | 3871.66 | 3892.71 | 3836.57 | 0 |
| 1718037000 | 3871.66 | -57.89 | -1.47 | 3929.55 | 3929.55 | 3836.57 | 0 |
| 1717777800 | 3929.55 | 66.66 | 1.73 | 3862.89 | 3934.81 | 3852.36 | 0 |
| 1717691400 | 3862.89 | 8.77 | 0.23 | 3850.61 | 3897.97 | 3850.61 | 0 |
| 1717605000 | 3854.12 | 29.83 | 0.78 | 3824.29 | 3885.69 | 3824.29 | 0 |
| 1717518600 | 3824.29 | 21.05 | 0.55 | 3803.24 | 3852.36 | 3803.24 | 0 |
| 1717432200 | 3803.24 | -42.11 | -1.10 | 3845.35 | 3889.2 | 3783.95 | 0 |
| 1717173000 | 3845.35 | 17.55 | 0.46 | 3827.8 | 3855.87 | 3813.77 | 0 |
| 1717086600 | 3827.8 | 5.26 | 0.14 | 3822.54 | 3848.85 | 3808.51 | 0 |
| 1717000200 | 3822.54 | 0 | 0.00 | 3822.54 | 3843.59 | 3806.75 | 0 |
| 1716913800 | 3822.54 | -73.68 | -1.89 | 3896.22 | 3904.99 | 3815.52 | 0 |
| 1716568200 | 3896.22 | -17.54 | -0.45 | 3913.76 | 3913.76 | 3869.91 | 0 |
| 1716481800 | 3913.76 | -50.88 | -1.28 | 3964.64 | 3973.41 | 3912.01 | 0 |
| 1716395400 | 3964.64 | 52.63 | 1.35 | 3912.01 | 3964.64 | 3883.94 | 0 |
| 1716309000 | 3912.01 | 5.27 | 0.13 | 3906.74 | 3929.55 | 3882.19 | 0 |
| 1716222600 | 3906.74 | -50.88 | -1.29 | 3957.62 | 3969.9 | 3903.24 | 0 |
| 1715963400 | 3957.62 | 8.77 | 0.22 | 3948.85 | 3959.37 | 3908.5 | 0 |
| 1715877000 | 3948.85 | -1.75 | -0.04 | 3950.6 | 3989.2 | 3931.3 | 0 |
| 1715790600 | 3950.6 | -121.05 | -2.97 | 4071.65 | 4071.65 | 3862.89 | 0 |
| 1715704200 | 4071.65 | 24.56 | 0.61 | 4047.09 | 4071.65 | 4034.81 | 0 |
| 1715617800 | 4047.09 | -1.75 | -0.04 | 4048.84 | 4071.65 | 4033.05 | 0 |
| 1715358600 | 4048.84 | 45.61 | 1.14 | 4003.23 | 4050.59 | 4003.23 | 0 |
| 1715272200 | 4003.23 | -3.51 | -0.09 | 4006.74 | 4038.31 | 4003.23 | 0 |
| 1715185800 | 4006.74 | 19.3 | 0.48 | 3987.44 | 4019.02 | 3987.44 | 0 |
| 1715099400 | 3987.44 | 50.87 | 1.29 | 3936.57 | 4003.23 | 3936.57 | 0 |
| 1714753800 | 3936.57 | 40.35 | 1.04 | 3896.22 | 3936.57 | 3875.17 | 0 |
| 1714667400 | 3896.22 | 33.33 | 0.86 | 3862.89 | 3896.22 | 3834.82 | 0 |
| 1714581000 | 3862.89 | -52.63 | -1.34 | 3915.52 | 3929.55 | 3854.12 | 0 |
| 1714494600 | 3915.52 | 28.07 | 0.72 | 3887.45 | 3952.36 | 3887.45 | 0 |
| 1714408200 | 3887.45 | -22.8 | -0.58 | 3910.25 | 3927.8 | 3880.43 | 0 |
| 1714149000 | 3910.25 | -5.27 | -0.13 | 3915.52 | 3938.32 | 3868.15 | 0 |
| 1714062600 | 3915.52 | -10.52 | -0.27 | 3926.04 | 3926.04 | 3875.17 | 0 |
| 1713976200 | 3926.04 | 14.03 | 0.36 | 3912.01 | 3926.04 | 3890.96 | 0 |
| 1713889800 | 3912.01 | -1.75 | -0.04 | 3913.76 | 3952.36 | 3889.2 | 0 |
| 1713803400 | 3913.76 | 49.12 | 1.27 | 3864.64 | 3931.3 | 3864.64 | 0 |
| 1713544200 | 3864.64 | 59.64 | 1.57 | 3805 | 3864.64 | 3799.73 | 0 |
| 1713457800 | 3805 | 50.88 | 1.36 | 3754.12 | 3815.52 | 3754.12 | 0 |
| 1713371400 | 3754.12 | -3.51 | -0.09 | 3757.63 | 3776.93 | 3715.53 | 0 |
| 1713285000 | 3757.63 | -56.14 | -1.47 | 3813.77 | 3813.77 | 3747.11 | 0 |
| 1713198600 | 3813.77 | -14.03 | -0.37 | 3827.8 | 3855.87 | 3794.47 | 0 |
| 1712939400 | 3827.8 | 8.77 | 0.23 | 3819.03 | 3848.85 | 3813.77 | 0 |
| 1712853000 | 3819.03 | -73.68 | -1.89 | 3892.71 | 3892.71 | 3805 | 0 |
| 1712766600 | 3892.71 | 35.08 | 0.91 | 3857.63 | 3896.22 | 3850.61 | 0 |
| 1712680200 | 3857.63 | -26.31 | -0.68 | 3883.94 | 3896.22 | 3841.84 | 0 |
| 1712593800 | 3883.94 | -12.28 | -0.32 | 3896.22 | 3896.22 | 3861.13 | 0 |
| 1712334600 | 3896.22 | 0 | 0.00 | 3896.22 | 3901.48 | 3838.33 | 0 |
| 1712248200 | 3896.22 | -49.12 | -1.25 | 3945.34 | 3945.34 | 3894.47 | 0 |
| 1712161800 | 3945.34 | -7.02 | -0.18 | 3952.36 | 3952.36 | 3915.52 | 0 |
| 1712075400 | 3952.36 | -122.79 | -3.01 | 4075.15 | 4087.43 | 3952.36 | 0 |
| 1711647000 | 4075.15 | 33.33 | 0.82 | 4041.82 | 4079.54 | 4020.77 | 0 |
| 1711560600 | 4041.82 | 31.57 | 0.79 | 4010.25 | 4041.82 | 4010.25 | 0 |
| 1711474200 | 4010.25 | 47.37 | 1.20 | 3962.88 | 4013.76 | 3957.62 | 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
