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 | 2.04 | 0.0391520134499 | 5210.46 | 5279.01 | 5127.68 | 0 | 0 | IX |
| 4 | -131.05 | -2.4524894499 | 5343.55 | 5383.81 | 5126.86 | 0 | 0 | IX |
| 12 | -50.68 | -0.962915955753 | 5263.18 | 5526.81 | 5126.86 | 0 | 0 | IX |
| 26 | -200.1 | -3.69692938699 | 5412.6 | 5526.81 | 5037.07 | 0 | 0 | IX |
| 52 | 688.75 | 15.2252003316 | 4523.75 | 5526.81 | 4489.51 | 0 | 0 | IX |
| 156 | 652.97 | 14.3209936112 | 4559.53 | 5526.81 | 3318.38 | 0 | 0 | IX |
| 260 | 1832.71 | 54.2255583927 | 3379.79 | 5526.81 | 2135.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 5219.04 | -49.63 | -0.94 | 5229.38 | 5244.7299 | 5212.66 | 0 |
| 1732555800 | 5268.67 | 19.32 | 0.37 | 5270.92 | 5279.01 | 5248.13 | 0 |
| 1732296600 | 5249.35 | 65.32 | 1.26 | 5216.12 | 5261.49 | 5175.75 | 0 |
| 1732210200 | 5184.03 | 22.16 | 0.43 | 5158.06 | 5189.21 | 5127.68 | 0 |
| 1732123800 | 5161.87 | -23.05 | -0.44 | 5210.46 | 5214.25 | 5153.79 | 0 |
| 1732037400 | 5184.92 | -35.54 | -0.68 | 5228.99 | 5243.74 | 5126.86 | 0 |
| 1731951000 | 5220.46 | 12.29 | 0.24 | 5219.42 | 5228.65 | 5185.7 | 0 |
| 1731691800 | 5208.17 | -49.84 | -0.95 | 5232.9399 | 5261.75 | 5208.17 | 0 |
| 1731605400 | 5258.01 | 39.26 | 0.75 | 5220.72 | 5262.84 | 5186.4 | 0 |
| 1731519000 | 5218.75 | 0 | 0.00 | 5218.75 | 5218.75 | 5218.75 | 0 |
| 1731432600 | 5218.75 | -100.29 | -1.89 | 5284.14 | 5287.33 | 5216.37 | 0 |
| 1731346200 | 5319.04 | 29.77 | 0.56 | 5320.47 | 5340.18 | 5315.46 | 0 |
| 1731087000 | 5289.27 | -24.69 | -0.46 | 5315.8 | 5325.61 | 5258.61 | 0 |
| 1731000600 | 5313.96 | 53.11 | 1.01 | 5291.72 | 5334.55 | 5274.86 | 0 |
| 1730914200 | 5260.85 | -13.04 | -0.25 | 5313.8 | 5383.81 | 5246.92 | 0 |
| 1730827800 | 5273.89 | 2.5 | 0.05 | 5282.04 | 5291.79 | 5249.17 | 0 |
| 1730741400 | 5271.39 | -19.64 | -0.37 | 5284.37 | 5309.11 | 5271.39 | 0 |
| 1730482200 | 5291.03 | 58.28 | 1.11 | 5254.2299 | 5308.38 | 5243.81 | 0 |
| 1730395800 | 5232.75 | -55.15 | -1.04 | 5248.85 | 5264.65 | 5210.32 | 0 |
| 1730309400 | 5287.9 | -77.69 | -1.45 | 5343.55 | 5344.24 | 5283.83 | 0 |
| 1730223000 | 5365.59 | -13.89 | -0.26 | 5395.76 | 5413.58 | 5359.74 | 0 |
| 1730136600 | 5379.4799 | -10.17 | -0.19 | 5411.25 | 5411.25 | 5345.92 | 0 |
| 1729873800 | 5389.65 | 14.47 | 0.27 | 5368.92 | 5399.64 | 5358.99 | 0 |
| 1729787400 | 5375.18 | 20.88 | 0.39 | 5358.91 | 5403.83 | 5358.51 | 0 |
| 1729701000 | 5354.3 | -32.96 | -0.61 | 5370.84 | 5399.41 | 5348.65 | 0 |
| 1729614600 | 5387.26 | -9.94 | -0.18 | 5402.79 | 5409.76 | 5359.35 | 0 |
| 1729528200 | 5397.2 | -35 | -0.64 | 5419.3 | 5442.9799 | 5395.66 | 0 |
| 1729269000 | 5432.2 | 38.63 | 0.72 | 5401.9799 | 5437.92 | 5401.43 | 0 |
| 1729182600 | 5393.57 | 1.01 | 0.02 | 5387.9399 | 5419.41 | 5366.08 | 0 |
| 1729096200 | 5392.56 | 0 | 0.00 | 5392.56 | 5392.56 | 5392.56 | 0 |
| 1729009800 | 5392.56 | -84.26 | -1.54 | 5485.99 | 5500.02 | 5391.77 | 0 |
| 1728923400 | 5476.82 | 29.24 | 0.54 | 5447.27 | 5477.35 | 5440.05 | 0 |
| 1728664200 | 5447.58 | -9.46 | -0.17 | 5421.72 | 5453.9 | 5416.66 | 0 |
| 1728577800 | 5457.04 | 0 | 0.00 | 5457.04 | 5457.04 | 5457.04 | 0 |
| 1728491400 | 5457.04 | 36.13 | 0.67 | 5417 | 5457.04 | 5402.7299 | 0 |
| 1728405000 | 5420.91 | -19.17 | -0.35 | 5388.56 | 5428.31 | 5378.86 | 0 |
| 1728318600 | 5440.08 | 0.16 | 0.00 | 5457.92 | 5459.09 | 5404.53 | 0 |
| 1728059400 | 5439.92 | 17.57 | 0.32 | 5417.62 | 5465.28 | 5417.62 | 0 |
| 1727973000 | 5422.35 | -46.58 | -0.85 | 5458.6 | 5461.86 | 5410.18 | 0 |
| 1727886600 | 5468.93 | 23.33 | 0.43 | 5468.56 | 5475.4 | 5428.02 | 0 |
| 1727800200 | 5445.6 | -32.28 | -0.59 | 5485.65 | 5500.58 | 5425.6899 | 0 |
| 1727713800 | 5477.88 | -43.85 | -0.79 | 5510.07 | 5526.81 | 5468.28 | 0 |
| 1727454600 | 5521.7299 | 62.74 | 1.15 | 5472.6 | 5524.27 | 5469.42 | 0 |
| 1727368200 | 5458.99 | 84.5 | 1.57 | 5440.97 | 5477.39 | 5436.51 | 0 |
| 1727281800 | 5374.49 | -8.42 | -0.16 | 5365.13 | 5393.2299 | 5363.13 | 0 |
| 1727195400 | 5382.91 | 38.32 | 0.72 | 5392.78 | 5396.1 | 5367.64 | 0 |
| 1727109000 | 5344.59 | -39.26 | -0.73 | 5332.14 | 5356.2299 | 5313.68 | 0 |
| 1726849800 | 5383.85 | -18.86 | -0.35 | 5383.85 | 5391.9799 | 5329.06 | 0 |
| 1726763400 | 5402.71 | 88.88 | 1.67 | 5371.41 | 5406.58 | 5348.99 | 0 |
| 1726677000 | 5313.83 | -42.57 | -0.79 | 5350.97 | 5356.53 | 5312.24 | 0 |
| 1726590600 | 5356.4 | 33.57 | 0.63 | 5349.68 | 5377.05 | 5348.75 | 0 |
| 1726504200 | 5322.83 | -16.16 | -0.30 | 5322.91 | 5335.4399 | 5311.35 | 0 |
| 1726245000 | 5338.99 | 44.57 | 0.84 | 5298.86 | 5351.61 | 5298.86 | 0 |
| 1726158600 | 5294.42 | 49.94 | 0.95 | 5315.99 | 5328.59 | 5270.3 | 0 |
| 1726072200 | 5244.4799 | 11.67 | 0.22 | 5246.74 | 5291.56 | 5223.65 | 0 |
| 1725985800 | 5232.81 | -49.51 | -0.94 | 5268.55 | 5293.78 | 5218.96 | 0 |
| 1725899400 | 5282.32 | 57.85 | 1.11 | 5246.03 | 5294.05 | 5246.03 | 0 |
| 1725640200 | 5224.47 | -52.75 | -1.00 | 5273.22 | 5303.4 | 5219.42 | 0 |
| 1725553800 | 5277.22 | -8.27 | -0.16 | 5268.41 | 5296.21 | 5268.3 | 0 |
| 1725467400 | 5285.49 | -46.86 | -0.88 | 5263.18 | 5294.6 | 5260.88 | 0 |
| 1725381000 | 5332.35 | -48.18 | -0.90 | 5394.9399 | 5401.34 | 5317.4399 | 0 |
| 1725294600 | 5380.53 | 4.8 | 0.09 | 5383.66 | 5386.06 | 5356.96 | 0 |
| 1725035400 | 5375.7299 | -17.66 | -0.33 | 5386.72 | 5403.26 | 5372.7 | 0 |
| 1724949000 | 5393.39 | 58.64 | 1.10 | 5342.05 | 5393.39 | 5342.05 | 0 |
| 1724862600 | 5334.75 | 28.01 | 0.53 | 5328.67 | 5352.28 | 5321.21 | 0 |
| 1724776200 | 5306.74 | 3.11 | 0.06 | 5303.82 | 5317.52 | 5292.54 | 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
