We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -79.39 | -1.42387241644 | 5575.64 | 5608.78 | 5496.25 | 0 | 0 | IX |
| 4 | 263.13 | 5.02816675329 | 5233.12 | 5608.78 | 5115 | 0 | 0 | IX |
| 12 | -20.15 | -0.365274454354 | 5516.4 | 5625.96 | 5115 | 0 | 0 | IX |
| 26 | 88.89 | 1.6438705764 | 5407.36 | 5744.91 | 5074.69 | 0 | 0 | IX |
| 52 | 508.72 | 10.199838397 | 4987.53 | 5814.35 | 4948.49 | 0 | 0 | IX |
| 156 | 1313.14 | 31.3914766764 | 4183.11 | 5814.35 | 1099.41 | 0 | 0 | IX |
| 260 | 1313.14 | 31.3914766764 | 4183.11 | 5814.35 | 1099.41 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734970500 | 5496.25 | -57.12 | -1.03 | 5496.25 | 5553.37 | 5496.25 | 0 |
| 1734711300 | 5553.37 | -7.02 | -0.13 | 5553.37 | 5560.39 | 5553.37 | 0 |
| 1734624900 | 5560.39 | 18.94 | 0.34 | 5560.39 | 5560.39 | 5541.45 | 0 |
| 1734538500 | 5541.45 | 39.15 | 0.71 | 5541.45 | 5541.45 | 5502.3 | 0 |
| 1734452100 | 5502.3 | -73.34 | -1.32 | 5502.3 | 5575.64 | 5502.3 | 0 |
| 1734365700 | 5575.64 | -33.14 | -0.59 | 5575.64 | 5608.78 | 5575.64 | 0 |
| 1734106500 | 5608.78 | 16.56 | 0.30 | 5608.78 | 5608.78 | 5592.22 | 0 |
| 1734020100 | 5592.22 | 29.46 | 0.53 | 5592.22 | 5592.22 | 5562.76 | 0 |
| 1733933700 | 5562.76 | -17.33 | -0.31 | 5562.76 | 5580.09 | 5562.76 | 0 |
| 1733847300 | 5580.09 | -19.23 | -0.34 | 5580.09 | 5599.32 | 5580.09 | 0 |
| 1733760900 | 5599.32 | 67.87 | 1.23 | 5599.32 | 5599.32 | 5531.45 | 0 |
| 1733501700 | 5531.45 | 26.79 | 0.49 | 5531.45 | 5531.45 | 5504.66 | 0 |
| 1733415300 | 5504.66 | 116.16 | 2.16 | 5504.66 | 5504.66 | 5388.5 | 0 |
| 1733328900 | 5388.5 | 40.9 | 0.76 | 5388.5 | 5388.5 | 5347.6 | 0 |
| 1733242500 | 5347.6 | 54.36 | 1.03 | 5347.6 | 5347.6 | 5293.24 | 0 |
| 1733156100 | 5293.24 | 178.24 | 3.48 | 5293.24 | 5293.24 | 5115 | 0 |
| 1732896900 | 5115 | -49.17 | -0.95 | 5115 | 5164.17 | 5115 | 0 |
| 1732810500 | 5164.17 | -23.56 | -0.45 | 5164.17 | 5187.7299 | 5164.17 | 0 |
| 1732724100 | 5187.7299 | -58.12 | -1.11 | 5187.7299 | 5245.85 | 5187.7299 | 0 |
| 1732637700 | 5245.85 | 12.73 | 0.24 | 5245.85 | 5245.85 | 5233.12 | 0 |
| 1732551300 | 5233.12 | -10.3 | -0.20 | 5233.12 | 5243.42 | 5233.12 | 0 |
| 1732292100 | 5243.42 | -4.5 | -0.09 | 5243.42 | 5247.92 | 5243.42 | 0 |
| 1732205700 | 5247.92 | 42.59 | 0.82 | 5247.92 | 5247.92 | 5205.33 | 0 |
| 1732119300 | 5205.33 | 77.89 | 1.52 | 5205.33 | 5205.33 | 5127.4399 | 0 |
| 1732032900 | 5127.4399 | -104.66 | -2.00 | 5127.4399 | 5232.1 | 5127.4399 | 0 |
| 1731946500 | 5232.1 | -40.66 | -0.77 | 5232.1 | 5272.76 | 5232.1 | 0 |
| 1731687300 | 5272.76 | -50.67 | -0.95 | 5272.76 | 5323.43 | 5272.76 | 0 |
| 1731600900 | 5323.43 | -53.26 | -0.99 | 5323.43 | 5376.6899 | 5323.43 | 0 |
| 1731514500 | 5376.6899 | -68 | -1.25 | 5376.6899 | 5444.6899 | 5376.6899 | 0 |
| 1731428100 | 5444.6899 | 27.84 | 0.51 | 5444.6899 | 5444.6899 | 5416.85 | 0 |
| 1731341700 | 5416.85 | 56.03 | 1.05 | 5416.85 | 5416.85 | 5360.82 | 0 |
| 1731082500 | 5360.82 | 53.41 | 1.01 | 5360.82 | 5360.82 | 5307.41 | 0 |
| 1730996100 | 5307.41 | 0.91 | 0.02 | 5307.41 | 5307.41 | 5306.5 | 0 |
| 1730909700 | 5306.5 | 34.23 | 0.65 | 5306.5 | 5306.5 | 5272.27 | 0 |
| 1730823300 | 5272.27 | 60.3 | 1.16 | 5272.27 | 5272.27 | 5211.97 | 0 |
| 1730736900 | 5211.97 | -1.67 | -0.03 | 5211.97 | 5213.64 | 5211.97 | 0 |
| 1730477700 | 5213.64 | 62.45 | 1.21 | 5213.64 | 5213.64 | 5151.1899 | 0 |
| 1730391300 | 5151.1899 | -30.63 | -0.59 | 5151.1899 | 5181.82 | 5151.1899 | 0 |
| 1730304900 | 5181.82 | -67.28 | -1.28 | 5181.82 | 5249.1 | 5181.82 | 0 |
| 1730218500 | 5249.1 | 82.35 | 1.59 | 5249.1 | 5249.1 | 5166.75 | 0 |
| 1729869300 | 5166.75 | -70.91 | -1.35 | 5166.75 | 5237.66 | 5166.75 | 0 |
| 1729782900 | 5237.66 | -38.46 | -0.73 | 5237.66 | 5276.12 | 5237.66 | 0 |
| 1729696500 | 5276.12 | -55.07 | -1.03 | 5276.12 | 5331.1899 | 5276.12 | 0 |
| 1729610100 | 5331.1899 | -122.5 | -2.25 | 5331.1899 | 5453.6899 | 5331.1899 | 0 |
| 1729523700 | 5453.6899 | -29.49 | -0.54 | 5453.6899 | 5483.18 | 5453.6899 | 0 |
| 1729264500 | 5483.18 | 31.75 | 0.58 | 5483.18 | 5483.18 | 5451.43 | 0 |
| 1729178100 | 5451.43 | 36.23 | 0.67 | 5451.43 | 5451.43 | 5415.2 | 0 |
| 1729091700 | 5415.2 | 41.55 | 0.77 | 5415.2 | 5415.2 | 5373.65 | 0 |
| 1729005300 | 5373.65 | 72.83 | 1.37 | 5373.65 | 5373.65 | 5300.82 | 0 |
| 1728918900 | 5300.82 | -47.18 | -0.88 | 5300.82 | 5348 | 5300.82 | 0 |
| 1728659700 | 5348 | 32.69 | 0.62 | 5348 | 5348 | 5315.31 | 0 |
| 1728573300 | 5315.31 | -38.95 | -0.73 | 5315.31 | 5354.26 | 5315.31 | 0 |
| 1728486900 | 5354.26 | -22.04 | -0.41 | 5354.26 | 5376.3 | 5354.26 | 0 |
| 1728400500 | 5376.3 | -30.2 | -0.56 | 5376.3 | 5406.5 | 5376.3 | 0 |
| 1728314100 | 5406.5 | -34.16 | -0.63 | 5406.5 | 5406.5 | 5344.82 | 0 |
| 1728054900 | 5440.66 | 95.84 | 1.79 | 5440.66 | 5440.66 | 5344.82 | 0 |
| 1727968500 | 5344.82 | -42.33 | -0.79 | 5344.82 | 5387.15 | 5344.82 | 0 |
| 1727882100 | 5387.15 | -102.61 | -1.87 | 5387.15 | 5489.76 | 5387.15 | 0 |
| 1727795700 | 5489.76 | -26.64 | -0.48 | 5489.76 | 5516.4 | 5489.76 | 0 |
| 1727709300 | 5516.4 | -109.56 | -1.95 | 5516.4 | 5625.96 | 5516.4 | 0 |
| 1727450100 | 5625.96 | -27.62 | -0.49 | 5625.96 | 5653.58 | 5625.96 | 0 |
| 1727363700 | 5653.58 | 42.91 | 0.76 | 5653.58 | 5653.58 | 5610.67 | 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
