Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732658400 | 3738.1981 | -123.39 | -3.20 | 3750.676 | 3826.6827 | 3735.4972 | 0 |
| 1732572000 | 3861.5873 | 161.31 | 4.36 | 3809.8513 | 3873.6826 | 3793.5915 | 0 |
| 1732312800 | 3700.2795 | 11.64 | 0.32 | 3680.5573 | 3700.2795 | 3619.2364 | 0 |
| 1732226400 | 3688.6424 | -60.82 | -1.62 | 3710.9786 | 3757.4613 | 3655.6304 | 0 |
| 1732140000 | 3749.4654 | 87.68 | 2.39 | 3710.6219 | 3758.0887 | 3692.0981 | 0 |
| 1732053600 | 3661.7868 | -60.62 | -1.63 | 3730.0362 | 3747.3522 | 3648.5728 | 0 |
| 1731967200 | 3722.4097 | -156.24 | -4.03 | 3867.7833 | 3889.7864 | 3699.4162 | 0 |
| 1731708000 | 3878.6459 | 158.41 | 4.26 | 3838.465 | 3922.3121 | 3824.0567 | 0 |
| 1731621600 | 3720.2379 | 19.55 | 0.53 | 3681.9646 | 3739.542 | 3629.8536 | 0 |
| 1731535200 | 3700.6891 | 1.2 | 0.03 | 3754.8626 | 3841.1152 | 3665.7048 | 0 |
| 1731448800 | 3699.4902 | -113.27 | -2.97 | 3749.8228 | 3782.3917 | 3687.2334 | 0 |
| 1731362400 | 3812.7634 | -65.56 | -1.69 | 3937.8674 | 3957.2289 | 3809.1924 | 0 |
| 1731103200 | 3878.3184 | -110.77 | -2.78 | 3884.6743 | 4017.8036 | 3877.4242 | 0 |
| 1731016800 | 3989.0854 | 128.11 | 3.32 | 3812.6146 | 4045.3688 | 3812.6146 | 0 |
| 1730930400 | 3860.9712 | -547.22 | -12.41 | 4008.8922 | 4142.8597 | 3860.9712 | 0 |
| 1730844000 | 4408.1881 | -599.82 | -11.98 | 4544.1871 | 4610.7109 | 4389.9032 | 0 |
| 1730757600 | 5008.008 | 118.85 | 2.43 | 4986.0138 | 5054.1244 | 4946.4388 | 0 |
| 1730494800 | 4889.1623 | 126.47 | 2.66 | 4775.3428 | 4958.7754 | 4758.4522 | 0 |
| 1730408400 | 4762.689 | -15.93 | -0.33 | 4762.2677 | 4796.386 | 4724.5622 | 0 |
| 1730322000 | 4778.6232 | 38.21 | 0.81 | 4691.0126 | 4843.5676 | 4690.9992 | 0 |
| 1730235600 | 4740.4111 | -138.4 | -2.84 | 4886.0471 | 4909.1957 | 4717.6569 | 0 |
| 1730149200 | 4878.8083 | 6.41 | 0.13 | 4879.1094 | 4891.754 | 4751.3368 | 0 |
| 1729890000 | 4872.3977 | 36.22 | 0.75 | 4845.2882 | 4894.0164 | 4838.7576 | 0 |
| 1729803600 | 4836.18 | 109.76 | 2.32 | 4734.4801 | 4854.2454 | 4719.1579 | 0 |
| 1729717200 | 4726.4179 | -73.23 | -1.53 | 4826.9459 | 4861.3531 | 4652.9026 | 0 |
| 1729630800 | 4799.6439 | 18.25 | 0.38 | 4802.0544 | 4802.0544 | 4719.8293 | 0 |
| 1729544400 | 4781.3936 | -0.02 | -0.00 | 4807.4348 | 4829.5662 | 4761.3875 | 0 |
| 1729285200 | 4781.4179 | -60.46 | -1.25 | 4885.3908 | 4918.1677 | 4777.0338 | 0 |
| 1729198800 | 4841.8772 | 117.45 | 2.49 | 4789.8273 | 4883.0536 | 4758.8977 | 0 |
| 1729112400 | 4724.4232 | 81.58 | 1.76 | 4656.1722 | 4846.9399 | 4616.2456 | 0 |
| 1729026000 | 4642.8446 | -230.55 | -4.73 | 4829.5288 | 4829.5288 | 4624.3531 | 0 |
| 1728939600 | 4873.3908 | -144.5 | -2.88 | 4986.3754 | 5002.7379 | 4873.3908 | 0 |
| 1728680400 | 5017.8924 | -30.08 | -0.60 | 5058.4011 | 5061.9198 | 5000.0765 | 0 |
| 1728594000 | 5047.9707 | -193.57 | -3.69 | 5142.111 | 5162.4633 | 5027.6868 | 0 |
| 1728507600 | 5241.5449 | 80.44 | 1.56 | 5188.6492 | 5241.5449 | 5134.3473 | 0 |
| 1728421200 | 5161.1007 | -110.12 | -2.09 | 5260.4326 | 5276.7953 | 5141.9198 | 0 |
| 1728334800 | 5271.2245 | 59.46 | 1.14 | 5189.0429 | 5271.2245 | 5159.6269 | 0 |
| 1728075600 | 5211.7668 | 79.7 | 1.55 | 5142.823 | 5229.0501 | 5135.1258 | 0 |
| 1727989200 | 5132.0669 | -46.36 | -0.90 | 5178.0656 | 5196.296 | 5111.5259 | 0 |
| 1727902800 | 5178.4311 | -44.55 | -0.85 | 5217.7696 | 5274.4714 | 5083.643 | 0 |
| 1727816400 | 5222.9778 | -248.09 | -4.53 | 5401.5154 | 5401.5154 | 5190.3266 | 0 |
| 1727730000 | 5471.0681 | -93.8 | -1.69 | 5578.5893 | 5600.5308 | 5391.9671 | 0 |
| 1727470800 | 5564.8656 | -20.69 | -0.37 | 5593.823 | 5604.6606 | 5504.8165 | 0 |
| 1727384400 | 5585.5519 | -99.62 | -1.75 | 5750.3421 | 5772.6277 | 5585.2602 | 0 |
| 1727298000 | 5685.171 | -59.38 | -1.03 | 5805.611 | 5860.135 | 5655.7682 | 0 |
| 1727211600 | 5744.5486 | -122.95 | -2.10 | 5911.3967 | 6018.6768 | 5744.5486 | 0 |
| 1727125200 | 5867.4945 | -5.2 | -0.09 | 5791.6256 | 5895.7599 | 5791.6256 | 0 |
| 1726866000 | 5872.6948 | -147.19 | -2.45 | 6053.162 | 6067.2771 | 5872.6948 | 0 |
| 1726779600 | 6019.8818 | -25.55 | -0.42 | 6091.189 | 6114.0796 | 6003.1228 | 0 |
| 1726693200 | 6045.4277 | 18.09 | 0.30 | 5986.6427 | 6045.4277 | 5955.3036 | 0 |
| 1726606800 | 6027.3391 | 149.06 | 2.54 | 5928.8693 | 6030.1584 | 5928.8693 | 0 |
| 1726520400 | 5878.278 | -125.73 | -2.09 | 5970.0984 | 5975.5172 | 5874.6658 | 0 |
| 1726261200 | 6004.0091 | 251.68 | 4.38 | 5815.6955 | 6004.0091 | 5811.7479 | 0 |
| 1726174800 | 5752.3309 | 12.78 | 0.22 | 5860.8612 | 5897.1002 | 5726.1157 | 0 |
| 1726088400 | 5739.5521 | 217.55 | 3.94 | 5757.9861 | 5853.1556 | 5677.0685 | 0 |
| 1726002000 | 5522.0014 | 2.44 | 0.04 | 5569.0494 | 5606.366 | 5503.8799 | 0 |
| 1725915600 | 5519.5571 | 78.22 | 1.44 | 5517.3828 | 5556.1106 | 5448.3377 | 0 |
| 1725656400 | 5441.3389 | -229.25 | -4.04 | 5632.4918 | 5632.4918 | 5436.1773 | 0 |
| 1725570000 | 5670.5911 | 0.13 | 0.00 | 5665.0764 | 5738.6166 | 5650.7266 | 0 |
| 1725483600 | 5670.4658 | 14.75 | 0.26 | 5566.3603 | 5679.7317 | 5535.3617 | 0 |
| 1725397200 | 5655.7125 | -77.64 | -1.35 | 5702.6988 | 5770.5006 | 5627.8405 | 0 |
| 1725051600 | 5733.3558 | 57.59 | 1.01 | 5701.2176 | 5781.3257 | 5689.1427 | 0 |
| 1724965200 | 5675.7663 | 54.56 | 0.97 | 5588.2298 | 5696.7645 | 5566.6016 | 0 |
| 1724878800 | 5621.2042 | -52.67 | -0.93 | 5644.1251 | 5653.7375 | 5610.9695 | 0 |
| 1724792400 | 5673.8736 | -33.93 | -0.59 | 5738.5721 | 5738.5721 | 5654.2076 | 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
