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 | 162 | 2.81739130435 | 5750 | 5951 | 5733 | 46887 | 5853.73862701 | F |
| 4 | -16 | -0.269905533063 | 5928 | 5966 | 5718.5 | 15288 | 5841.55325231 | F |
| 12 | -263.5 | -4.26686098292 | 6175.5 | 6409.5 | 5718.5 | 6252 | 5847.83311276 | F |
| 26 | 112 | 1.93103448276 | 5800 | 6409.5 | 5718.5 | 5063 | 5847.85590221 | F |
| 52 | 738.5 | 14.2746689862 | 5173.5 | 6409.5 | 5167 | 4833 | 5847.78122404 | F |
| 156 | 738.5 | 14.2746689862 | 5173.5 | 6409.5 | 5167 | 4833 | 5847.78122404 | F |
| 260 | 738.5 | 14.2746689862 | 5173.5 | 6409.5 | 5167 | 4833 | 5847.78122404 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740780000 | 5912 | 38.5 | 0.66 | 5867 | 5951 | 5855 | 3551734 |
| 1740693600 | 5873.5 | 36 | 0.62 | 5850 | 5876.5 | 5830.5 | 152331 |
| 1740607200 | 5837.5 | 61.5 | 1.06 | 5780 | 5853.5 | 5768 | 47495 |
| 1740520800 | 5776 | -41 | -0.70 | 5806.5 | 5848.5 | 5775.5 | 14844 |
| 1740434400 | 5817 | 48.5 | 0.84 | 5758 | 5820 | 5744.5 | 12368 |
| 1740175200 | 5768.5 | 22.5 | 0.39 | 5750 | 5774.5 | 5733 | 7399 |
| 1740088800 | 5746 | -17 | -0.29 | 5749.5 | 5755 | 5727.5 | 5530 |
| 1740002400 | 5763 | 32.5 | 0.57 | 5737.5 | 5772.5 | 5723 | 5036 |
| 1739916000 | 5730.5 | -26.5 | -0.46 | 5752.5 | 5766 | 5718.5 | 7583 |
| 1739829600 | 5757 | 10 | 0.17 | 5757.5 | 5766 | 5740 | 3410 |
| 1739570400 | 5747 | -62 | -1.07 | 5815 | 5815 | 5738 | 6032 |
| 1739484000 | 5809 | -6 | -0.10 | 5812.5 | 5844.5 | 5803 | 5379 |
| 1739397600 | 5815 | 6 | 0.10 | 5809 | 5837.5 | 5792 | 6868 |
| 1739311200 | 5809 | -31 | -0.53 | 5843.5 | 5858.5 | 5808.5 | 3694 |
| 1739224800 | 5840 | -21 | -0.36 | 5864.5 | 5877 | 5819 | 3912 |
| 1738965600 | 5861 | 39 | 0.67 | 5825 | 5869 | 5791 | 8155 |
| 1738879200 | 5822 | -31 | -0.53 | 5853 | 5882 | 5807.5 | 3509 |
| 1738792800 | 5853 | 41 | 0.71 | 5815.5 | 5876 | 5809 | 4685 |
| 1738706400 | 5812 | -57 | -0.97 | 5859.5 | 5886.5 | 5810 | 2885 |
| 1738620000 | 5869 | -31.5 | -0.53 | 5913 | 5966 | 5858.5 | 2533 |
| 1738360800 | 5900.5 | -39.5 | -0.66 | 5928 | 5935 | 5876.5 | 2104 |
| 1738274400 | 5940 | 24 | 0.41 | 5916 | 6011.5 | 5913 | 1820 |
| 1738188000 | 5916 | -13 | -0.22 | 5926.5 | 5953 | 5908.5 | 2060 |
| 1738101600 | 5929 | -32 | -0.54 | 5985 | 5990 | 5927.5 | 458 |
| 1738015200 | 5961 | -18 | -0.30 | 6013.5 | 6017 | 5961 | 113 |
| 1737756000 | 5979 | -18.5 | -0.31 | 5960 | 5990 | 5938 | 4719 |
| 1737669600 | 5997.5 | -19 | -0.32 | 6020 | 6035 | 5960 | 1203 |
| 1737583200 | 6016.5 | -78.5 | -1.29 | 6088 | 6094.5 | 5990 | 648 |
| 1737496800 | 6095 | -5 | -0.08 | 6135 | 6135.5 | 6093 | 116 |
| 1737410400 | 6100 | -42.5 | -0.69 | 6148 | 6160 | 6100 | 100 |
| 1737151200 | 6142.5 | 10.5 | 0.17 | 6110.5 | 6165 | 6110.5 | 126 |
| 1737064800 | 6132 | 42 | 0.69 | 6098 | 6145 | 6082 | 426 |
| 1736978400 | 6090 | -32.5 | -0.53 | 6135 | 6144 | 6089 | 283 |
| 1736892000 | 6122.5 | -56.5 | -0.91 | 6157 | 6160 | 6122.5 | 69 |
| 1736805600 | 6179 | -12 | -0.19 | 6205 | 6209 | 6163 | 127 |
| 1736546400 | 6191 | 61.5 | 1.00 | 6141 | 6206 | 6141 | 39 |
| 1736460000 | 6129.5 | -93.5 | -1.50 | 6200 | 6200 | 6126 | 113 |
| 1736373600 | 6223 | 23.5 | 0.38 | 6230 | 6238.5 | 6205.5 | 22 |
| 1736287200 | 6199.5 | -3.5 | -0.06 | 6180 | 6200 | 6158 | 189 |
| 1736200800 | 6203 | -75.5 | -1.20 | 6250 | 6250 | 6187.5 | 199 |
| 1735941600 | 6278.5 | 26 | 0.42 | 6285 | 6295 | 6240 | 192 |
| 1735855200 | 6252.5 | -16 | -0.26 | 6295 | 6301 | 6251.5 | 17 |
| 1735595760 | 6268.5 | -22 | -0.35 | 6260.5 | 6325 | 6260.5 | 19 |
| 1735336800 | 6290.5 | 3.5 | 0.06 | 6280 | 6290.5 | 6280 | 4 |
| 1735250400 | 6287 | 0 | 0.00 | 6287 | 6287 | 6287 | 0 |
| 1734991200 | 6287 | 52 | 0.83 | 6240 | 6287 | 6240 | 4 |
| 1734732000 | 6235 | 0 | 0.00 | 6235 | 6235 | 6235 | 0 |
| 1734645600 | 6235 | -174.5 | -2.72 | 6238 | 6238 | 6235 | 9 |
| 1734559200 | 6409.5 | 144 | 2.30 | 6180 | 6409.5 | 6180 | 6 |
| 1734472800 | 6265.5 | 251.5 | 4.18 | 6280 | 6280 | 6265.5 | 4 |
| 1734386400 | 6014 | 0 | 0.00 | 6014 | 6014 | 6014 | 0 |
| 1734127200 | 6014 | 0 | 0.00 | 6014 | 6014 | 6014 | 0 |
| 1734040800 | 6014 | -36 | -0.60 | 6029 | 6029 | 6014 | 2 |
| 1733954400 | 6050 | -129 | -2.09 | 6054.5 | 6054.5 | 6050 | 3 |
| 1733868000 | 6179 | 0 | 0.00 | 6179 | 6179 | 6179 | 0 |
| 1733781600 | 6179 | 102 | 1.68 | 6175.5 | 6179 | 6175.5 | 12 |
| 1733522400 | 6077 | 0 | 0.00 | 6077 | 6077 | 6077 | 0 |
| 1733436000 | 6077 | -63.5 | -1.03 | 6077 | 6077 | 6077 | 1 |
| 1733349600 | 6140.5 | -29.5 | -0.48 | 6140.5 | 6140.5 | 6140.5 | 1 |
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
