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 |
---|---|---|---|---|---|---|---|
1740607200 | 5566.68 | -68.98 | -1.22 | 5643.89 | 5650.3 | 5558.87 | 0 |
1740520800 | 5635.66 | -57.72 | -1.01 | 5688.49 | 5699.7 | 5612.05 | 0 |
1740434400 | 5693.38 | -9.76 | -0.17 | 5708.11 | 5729.79 | 5682.26 | 0 |
1740175200 | 5703.14 | -7.28 | -0.13 | 5715.92 | 5731.77 | 5691.93 | 0 |
1740088800 | 5710.42 | 4.09 | 0.07 | 5711 | 5712.62 | 5659.45 | 0 |
1740002400 | 5706.33 | 24.55 | 0.43 | 5679.56 | 5721.6899 | 5667.56 | 0 |
1739916000 | 5681.78 | 2.24 | 0.04 | 5673.59 | 5687.5 | 5646.86 | 0 |
1739570400 | 5679.54 | -31.51 | -0.55 | 5720.61 | 5736.84 | 5669.56 | 0 |
1739484000 | 5711.05 | 127.66 | 2.29 | 5598.71 | 5714.68 | 5594.08 | 0 |
1739397600 | 5583.39 | 28.74 | 0.52 | 5564.96 | 5614.62 | 5533.13 | 0 |
1739311200 | 5554.65 | -42.77 | -0.76 | 5589.53 | 5594.59 | 5538.29 | 0 |
1739224800 | 5597.42 | -31.18 | -0.55 | 5625.6899 | 5636.78 | 5584.88 | 0 |
1738965600 | 5628.6 | -69.44 | -1.22 | 5699.21 | 5709.61 | 5622.36 | 0 |
1738879200 | 5698.04 | -9.33 | -0.16 | 5712.2299 | 5720.84 | 5665.64 | 0 |
1738792800 | 5707.37 | -42.17 | -0.73 | 5742.2299 | 5748.79 | 5696.9799 | 0 |
1738706400 | 5749.54 | 23.81 | 0.42 | 5728.82 | 5758.96 | 5707.11 | 0 |
1738620000 | 5725.7299 | -94.27 | -1.62 | 5778.86 | 5790.9399 | 5666.36 | 0 |
1738360800 | 5820 | -38.8 | -0.66 | 5860.72 | 5899.87 | 5811.1899 | 0 |
1738274400 | 5858.8 | 85.94 | 1.49 | 5778.7299 | 5887.05 | 5773.82 | 0 |
1738188000 | 5772.86 | -23.55 | -0.41 | 5791.75 | 5806.42 | 5758.09 | 0 |
1738101600 | 5796.41 | -36.03 | -0.62 | 5830.91 | 5837.53 | 5783.2 | 0 |
1738015200 | 5832.4399 | 47.43 | 0.82 | 5786.53 | 5841.61 | 5782.9399 | 0 |
1737756000 | 5785.01 | -9.24 | -0.16 | 5818.12 | 5822.89 | 5779.47 | 0 |
1737669600 | 5794.25 | 3.95 | 0.07 | 5786.09 | 5802.02 | 5759.6899 | 0 |
1737583200 | 5790.3 | -26.29 | -0.45 | 5817.92 | 5838.17 | 5789.63 | 0 |
1737496800 | 5816.59 | 35.63 | 0.62 | 5807.12 | 5835.86 | 5753.2299 | 0 |
1737151200 | 5780.96 | 56.73 | 0.99 | 5728.61 | 5830.91 | 5727.02 | 0 |
1737064800 | 5724.2299 | 8.9 | 0.16 | 5743.05 | 5751.36 | 5684.93 | 0 |
1736978400 | 5715.33 | 108.52 | 1.94 | 5604.2 | 5723.21 | 5602.21 | 0 |
1736892000 | 5606.81 | 1.21 | 0.02 | 5623.81 | 5693.58 | 5593.5 | 0 |
1736805600 | 5605.6 | 25.45 | 0.46 | 5563.02 | 5606.01 | 5511.89 | 0 |
1736546400 | 5580.15 | -66.85 | -1.18 | 5635.2299 | 5638.25 | 5556.2 | 0 |
1736373600 | 5647 | 1.77 | 0.03 | 5634.71 | 5662.37 | 5609.54 | 0 |
1736287200 | 5645.2299 | -54.68 | -0.96 | 5704.4799 | 5742.42 | 5627.34 | 0 |
1736200800 | 5699.91 | -26.2 | -0.46 | 5719.86 | 5772.7 | 5675.25 | 0 |
1735941600 | 5726.11 | 99.16 | 1.76 | 5625.41 | 5730.06 | 5621.08 | 0 |
1735855200 | 5626.95 | -110.55 | -1.93 | 5735.56 | 5737.42 | 5610.91 | 0 |
1735682400 | 5737.5 | -41.58 | -0.72 | 5778.78 | 5819.6 | 5727.85 | 0 |
1735596000 | 5779.08 | -79.43 | -1.36 | 5849.66 | 5858.59 | 5761.89 | 0 |
1735336800 | 5858.51 | -73.38 | -1.24 | 5933.37 | 5941.9 | 5845.64 | 0 |
1735250400 | 5931.89 | -21.32 | -0.36 | 5954.7299 | 5956.07 | 5917.05 | 0 |
1735077600 | 5953.21 | 120.94 | 2.07 | 5834.4 | 5953.85 | 5833.33 | 0 |
1734991200 | 5832.27 | 23.74 | 0.41 | 5801.66 | 5844.22 | 5771.47 | 0 |
1734732000 | 5808.53 | -39.32 | -0.67 | 5840.52 | 5908.01 | 5774.46 | 0 |
1734645600 | 5847.85 | -46.78 | -0.79 | 5882.55 | 5923.91 | 5800.7299 | 0 |
1734559200 | 5894.63 | -192.07 | -3.16 | 6086.02 | 6104.16 | 5865.6 | 0 |
1734472800 | 6086.7 | 56.33 | 0.93 | 6019.24 | 6104.89 | 6019.24 | 0 |
1734386400 | 6030.37 | 63.89 | 1.07 | 5956.33 | 6044.18 | 5949.16 | 0 |
1734127200 | 5966.4799 | 41.87 | 0.71 | 5914.47 | 5966.95 | 5904.17 | 0 |
1734040800 | 5924.61 | -12.9 | -0.22 | 5946.62 | 5969.04 | 5916.15 | 0 |
1733954400 | 5937.51 | 71.03 | 1.21 | 5864.99 | 5937.72 | 5864.53 | 0 |
1733868000 | 5866.4799 | 24.7 | 0.42 | 5838.01 | 5897.08 | 5828.77 | 0 |
1733781600 | 5841.78 | 8.07 | 0.14 | 5842.71 | 5897.1899 | 5817.16 | 0 |
1733522400 | 5833.71 | 64.21 | 1.11 | 5775.27 | 5834.52 | 5774.76 | 0 |
1733436000 | 5769.5 | 49.9 | 0.87 | 5724.9 | 5780.66 | 5716.06 | 0 |
1733349600 | 5719.6 | 3.73 | 0.07 | 5713.58 | 5720.65 | 5685 | 0 |
1733263200 | 5715.87 | -31.24 | -0.54 | 5760.78 | 5764.84 | 5708.56 | 0 |
1733176800 | 5747.11 | 60.43 | 1.06 | 5686.97 | 5758.87 | 5686.15 | 0 |
1732917600 | 5686.68 | 46.61 | 0.83 | 5637.27 | 5687.9399 | 5630.92 | 0 |
1732744800 | 5640.07 | 0.09 | 0.00 | 5646.84 | 5677.53 | 5627.24 | 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