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 | -106.54 | -2.68385705577 | 3969.66 | 3976.76 | 3847.27 | 0 | 0 | IX |
| 4 | -85.54 | -2.16630451849 | 3948.66 | 4056.9 | 3847.27 | 0 | 0 | IX |
| 12 | -100.85 | -2.54416658047 | 3963.97 | 4089.98 | 3731.17 | 0 | 0 | IX |
| 26 | 206.5 | 5.64729176124 | 3656.62 | 4089.98 | 3627.31 | 0 | 0 | IX |
| 52 | 282.09 | 7.87734255228 | 3581.03 | 4089.98 | 3354.92 | 0 | 0 | IX |
| 156 | -96.35 | -2.43340649127 | 3959.47 | 5400.09 | 3328.61 | 0 | 0 | IX |
| 260 | -1165.55 | -23.178096793 | 5028.67 | 5561.21 | 2545.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719419400 | 3861.05 | -3.9 | -0.10 | 3852.05 | 3864.15 | 3847.27 | 0 |
| 1719333000 | 3864.95 | -34.75 | -0.89 | 3976.76 | 3976.76 | 3863.94 | 0 |
| 1719246600 | 3899.7 | 5.12 | 0.13 | 3872.95 | 3918.81 | 3872.95 | 0 |
| 1718987400 | 3894.58 | -26 | -0.66 | 3905.15 | 3912.28 | 3894.32 | 0 |
| 1718901000 | 3920.58 | -70.9 | -1.78 | 3969.66 | 3970.66 | 3899.28 | 0 |
| 1718814600 | 3991.48 | -2.74 | -0.07 | 4000.86 | 4009.3 | 3983 | 0 |
| 1718728200 | 3994.22 | 49.81 | 1.26 | 3931.79 | 4008.46 | 3931.79 | 0 |
| 1718641800 | 3944.41 | 16.93 | 0.43 | 3901.26 | 3973.9 | 3901.26 | 0 |
| 1718382600 | 3927.48 | -22.97 | -0.58 | 3933.56 | 3951.2 | 3920.61 | 0 |
| 1718296200 | 3950.45 | 4.81 | 0.12 | 3922.46 | 3961.31 | 3922.46 | 0 |
| 1718209800 | 3945.64 | -45.03 | -1.13 | 3922.08 | 3984.98 | 3922.08 | 0 |
| 1718123400 | 3990.67 | -28.47 | -0.71 | 4019.14 | 4019.14 | 3988.26 | 0 |
| 1718037000 | 4019.14 | -29.15 | -0.72 | 4019.14 | 4019.14 | 4019.14 | 0 |
| 1717777800 | 4048.29 | 22.71 | 0.56 | 4024.58 | 4056.9 | 4020.84 | 0 |
| 1717691400 | 4025.58 | 27.69 | 0.69 | 4024.54 | 4033.78 | 4012.99 | 0 |
| 1717605000 | 3997.89 | 14.88 | 0.37 | 3997.57 | 4012.88 | 3989.14 | 0 |
| 1717518600 | 3983.01 | -7.99 | -0.20 | 3991 | 3998.97 | 3965 | 0 |
| 1717432200 | 3991 | 7.61 | 0.19 | 3991 | 3991 | 3991 | 0 |
| 1717173000 | 3983.39 | -8.75 | -0.22 | 3972.52 | 3988.82 | 3957.41 | 0 |
| 1717086600 | 3992.14 | 54.49 | 1.38 | 3948.66 | 3997.55 | 3948.66 | 0 |
| 1717000200 | 3937.65 | -61.41 | -1.54 | 3978.98 | 3978.98 | 3934.94 | 0 |
| 1716913800 | 3999.06 | 30.18 | 0.76 | 3986.29 | 4007.57 | 3975.88 | 0 |
| 1716568200 | 3968.88 | 28.67 | 0.73 | 3948.42 | 3970.6 | 3942.97 | 0 |
| 1716481800 | 3940.21 | -50.56 | -1.27 | 3933.69 | 3948.63 | 3921.97 | 0 |
| 1716395400 | 3990.77 | -67.28 | -1.66 | 4030.97 | 4030.97 | 3978.47 | 0 |
| 1716309000 | 4058.05 | 30.79 | 0.76 | 4048.27 | 4089.98 | 4040.15 | 0 |
| 1716222600 | 4027.26 | 37.03 | 0.93 | 3992.28 | 4031.59 | 3992.28 | 0 |
| 1715963400 | 3990.23 | 44.66 | 1.13 | 3958.88 | 3992.69 | 3951.19 | 0 |
| 1715877000 | 3945.57 | 17.75 | 0.45 | 3927.15 | 3955.7 | 3927.15 | 0 |
| 1715790600 | 3927.82 | 42.57 | 1.10 | 3926.56 | 3946.61 | 3897.25 | 0 |
| 1715704200 | 3885.25 | 3.75 | 0.10 | 3881.5 | 3897.17 | 3877.41 | 0 |
| 1715617800 | 3881.5 | -9.41 | -0.24 | 3881.5 | 3881.5 | 3881.5 | 0 |
| 1715358600 | 3890.91 | -14.45 | -0.37 | 3888.54 | 3920.19 | 3888.54 | 0 |
| 1715272200 | 3905.36 | 29.44 | 0.76 | 3889.54 | 3922.92 | 3887.36 | 0 |
| 1715185800 | 3875.92 | -25.31 | -0.65 | 3880.03 | 3890.85 | 3847.25 | 0 |
| 1715099400 | 3901.23 | 30.83 | 0.80 | 3879.24 | 3908.22 | 3879.24 | 0 |
| 1714753800 | 3870.4 | 61.29 | 1.61 | 3843.13 | 3875.16 | 3831.99 | 0 |
| 1714667400 | 3809.11 | 15.43 | 0.41 | 3793.68 | 3817.21 | 3785.56 | 0 |
| 1714581000 | 3793.68 | -65.32 | -1.69 | 3793.68 | 3793.68 | 3793.68 | 0 |
| 1714494600 | 3859 | 17.34 | 0.45 | 3859.58 | 3869.51 | 3844.44 | 0 |
| 1714408200 | 3841.66 | 33.72 | 0.89 | 3792.22 | 3849.54 | 3792.22 | 0 |
| 1714149000 | 3807.94 | 44.49 | 1.18 | 3746.84 | 3816.43 | 3746.84 | 0 |
| 1714062600 | 3763.45 | -21.63 | -0.57 | 3774.65 | 3786.96 | 3763.45 | 0 |
| 1713976200 | 3785.08 | 19.64 | 0.52 | 3758.31 | 3790.21 | 3753.27 | 0 |
| 1713889800 | 3765.44 | -23.19 | -0.61 | 3776.69 | 3794.05 | 3751.93 | 0 |
| 1713803400 | 3788.63 | 9.25 | 0.24 | 3752.61 | 3837.21 | 3752.61 | 0 |
| 1713544200 | 3779.38 | -15.75 | -0.42 | 3731.17 | 3806.89 | 3731.17 | 0 |
| 1713457800 | 3795.13 | -25.79 | -0.67 | 3802.26 | 3818.21 | 3792.42 | 0 |
| 1713371400 | 3820.92 | -26.13 | -0.68 | 3837.34 | 3860.17 | 3814.8 | 0 |
| 1713285000 | 3847.05 | -33.2 | -0.86 | 3844.43 | 3874.48 | 3827.36 | 0 |
| 1713198600 | 3880.25 | -59.28 | -1.50 | 3882.04 | 3912.57 | 3872.45 | 0 |
| 1712939400 | 3939.53 | -59.75 | -1.49 | 3978.43 | 4016.51 | 3935.79 | 0 |
| 1712853000 | 3999.28 | -12.37 | -0.31 | 3971.25 | 4007.46 | 3959.08 | 0 |
| 1712766600 | 4011.65 | 18.92 | 0.47 | 4001.59 | 4067.95 | 4001.59 | 0 |
| 1712680200 | 3992.73 | 38.78 | 0.98 | 3937.19 | 4006.34 | 3937.19 | 0 |
| 1712593800 | 3953.95 | -29.11 | -0.73 | 3962.29 | 3995.06 | 3951.93 | 0 |
| 1712334600 | 3983.06 | -42.28 | -1.05 | 4040.73 | 4040.73 | 3963.07 | 0 |
| 1712248200 | 4025.34 | 75.23 | 1.90 | 3963.97 | 4025.34 | 3946.14 | 0 |
| 1712161800 | 3950.11 | 29.47 | 0.75 | 3933.21 | 3951.13 | 3929.2 | 0 |
| 1712075400 | 3920.64 | 113.25 | 2.97 | 3877 | 3952.89 | 3877 | 0 |
| 1711647000 | 3807.39 | 41.47 | 1.10 | 3807.39 | 3807.39 | 3807.39 | 0 |
| 1711560600 | 3765.92 | 8.53 | 0.23 | 3743.91 | 3766.57 | 3728.51 | 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
