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 | 8.78 | 0.23045284772 | 3809.89 | 3864.69 | 3764.38 | 0 | 0 | IX |
| 4 | 7.99 | 0.209673863982 | 3810.68 | 3864.69 | 3744.02 | 0 | 0 | IX |
| 12 | 293.47 | 8.32491773516 | 3525.2 | 3864.69 | 3504.85 | 0 | 0 | IX |
| 26 | 130.78 | 3.54620121533 | 3687.89 | 3864.69 | 3504.85 | 0 | 0 | IX |
| 52 | 340.42 | 9.7871055847 | 3478.25 | 3864.69 | 3410.64 | 0 | 0 | IX |
| 156 | 770.56 | 25.2799275617 | 3048.11 | 3864.69 | 2674.1 | 0 | 0 | IX |
| 260 | 2105.31 | 122.876103096 | 1713.36 | 3864.69 | 1608.2 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 3818.67 | 2.54 | 0.07 | 3807.96 | 3836.97 | 3803.51 | 0 |
| 1741800600 | 3816.13 | 38.32 | 1.01 | 3798.6 | 3833.2 | 3791.33 | 0 |
| 1741714200 | 3777.81 | -35.93 | -0.94 | 3821.64 | 3833.55 | 3764.38 | 0 |
| 1741627800 | 3813.74 | -33.4 | -0.87 | 3864.69 | 3864.69 | 3813.27 | 0 |
| 1741368600 | 3847.14 | 35.11 | 0.92 | 3809.89 | 3855.03 | 3809.46 | 0 |
| 1741282200 | 3812.03 | 36.79 | 0.97 | 3792.38 | 3817.29 | 3759.41 | 0 |
| 1741195800 | 3775.24 | 18.13 | 0.48 | 3787.21 | 3816.7 | 3775.24 | 0 |
| 1741109400 | 3757.11 | -53.42 | -1.40 | 3786.28 | 3808.66 | 3744.02 | 0 |
| 1741023000 | 3810.53 | 23.87 | 0.63 | 3791.77 | 3825.63 | 3766.75 | 0 |
| 1740763800 | 3786.66 | -11.26 | -0.30 | 3783.24 | 3789.92 | 3769.59 | 0 |
| 1740677400 | 3797.92 | -26.37 | -0.69 | 3801.05 | 3806.92 | 3781.84 | 0 |
| 1740591000 | 3824.29 | 22.3 | 0.59 | 3803.85 | 3830.64 | 3795.13 | 0 |
| 1740504600 | 3801.99 | 24.71 | 0.65 | 3764.43 | 3810.93 | 3762.7 | 0 |
| 1740418200 | 3777.28 | 19.2 | 0.51 | 3764.65 | 3777.28 | 3754.89 | 0 |
| 1740159000 | 3758.08 | 0.53 | 0.01 | 3757.24 | 3769.59 | 3749.65 | 0 |
| 1740072600 | 3757.55 | -26.29 | -0.69 | 3781.59 | 3796.66 | 3746.69 | 0 |
| 1739986200 | 3783.84 | -20.03 | -0.53 | 3819.8 | 3825.48 | 3782.52 | 0 |
| 1739899800 | 3803.87 | 11.97 | 0.32 | 3797.29 | 3807.85 | 3779.95 | 0 |
| 1739813400 | 3791.9 | -4.66 | -0.12 | 3791.02 | 3805 | 3787.84 | 0 |
| 1739554200 | 3796.56 | -19.63 | -0.51 | 3810.68 | 3810.92 | 3788.79 | 0 |
| 1739467800 | 3816.19 | 31.07 | 0.82 | 3821.78 | 3821.78 | 3795.64 | 0 |
| 1739381400 | 3785.12 | 8.3 | 0.22 | 3772.95 | 3799.77 | 3767.89 | 0 |
| 1739295000 | 3776.82 | 21.31 | 0.57 | 3766.58 | 3780.73 | 3760.62 | 0 |
| 1739208600 | 3755.51 | 16.95 | 0.45 | 3741.69 | 3761.07 | 3741.69 | 0 |
| 1738949400 | 3738.56 | -6.22 | -0.17 | 3754.99 | 3761.49 | 3735.9 | 0 |
| 1738863000 | 3744.78 | 43.7 | 1.18 | 3702.73 | 3750.03 | 3698.97 | 0 |
| 1738776600 | 3701.08 | -0.08 | -0.00 | 3693.31 | 3701.08 | 3683.3 | 0 |
| 1738690200 | 3701.16 | 18.12 | 0.49 | 3682.18 | 3704.09 | 3665.5 | 0 |
| 1738603800 | 3683.04 | -42.09 | -1.13 | 3673.93 | 3687.78 | 3657.48 | 0 |
| 1738344600 | 3725.13 | -11.03 | -0.30 | 3729.84 | 3737.42 | 3721.59 | 0 |
| 1738258200 | 3736.16 | 1.4 | 0.04 | 3742 | 3744.25 | 3729.16 | 0 |
| 1738171800 | 3734.76 | 7.68 | 0.21 | 3729.29 | 3738.25 | 3712.45 | 0 |
| 1738085400 | 3727.08 | 20.25 | 0.55 | 3712.95 | 3736.26 | 3709.54 | 0 |
| 1737999000 | 3706.83 | 21.44 | 0.58 | 3669.38 | 3711.97 | 3666.37 | 0 |
| 1737739800 | 3685.39 | -9.23 | -0.25 | 3698.53 | 3707.19 | 3679.73 | 0 |
| 1737653400 | 3694.62 | -6.77 | -0.18 | 3694.65 | 3699.43 | 3685.25 | 0 |
| 1737567000 | 3701.39 | -22.96 | -0.62 | 3725.15 | 3729.3 | 3700.64 | 0 |
| 1737480600 | 3724.35 | 2.56 | 0.07 | 3720.24 | 3725.66 | 3711.97 | 0 |
| 1737394200 | 3721.79 | 15.4 | 0.42 | 3706.96 | 3733.81 | 3706.52 | 0 |
| 1737135000 | 3706.39 | 40.51 | 1.11 | 3685.02 | 3713.26 | 3681.9 | 0 |
| 1737048600 | 3665.88 | 40.67 | 1.12 | 3650.86 | 3665.88 | 3631.84 | 0 |
| 1736962200 | 3625.21 | 53.28 | 1.49 | 3581.19 | 3629.34 | 3579.47 | 0 |
| 1736875800 | 3571.93 | 10.12 | 0.28 | 3582.63 | 3591.16 | 3571.34 | 0 |
| 1736789400 | 3561.81 | -10.35 | -0.29 | 3561.62 | 3567.09 | 3544.09 | 0 |
| 1736530200 | 3572.16 | -33.91 | -0.94 | 3606.89 | 3607.84 | 3569.27 | 0 |
| 1736443800 | 3606.07 | 6.04 | 0.17 | 3596.35 | 3610.45 | 3586.67 | 0 |
| 1736357400 | 3600.03 | -21.01 | -0.58 | 3623.07 | 3623.07 | 3573.01 | 0 |
| 1736271000 | 3621.04 | 5.28 | 0.15 | 3610.9 | 3632.43 | 3598.32 | 0 |
| 1736184600 | 3615.76 | 25.2 | 0.70 | 3604.31 | 3616.55 | 3584.79 | 0 |
| 1735925400 | 3590.56 | -13.41 | -0.37 | 3604.04 | 3609.82 | 3587.24 | 0 |
| 1735839000 | 3603.97 | 12.19 | 0.34 | 3603.32 | 3608.19 | 3578.34 | 0 |
| 1735666200 | 3591.78 | 31.76 | 0.89 | 3553.52 | 3592.1 | 3553.3 | 0 |
| 1735579800 | 3560.02 | -11.88 | -0.33 | 3562.13 | 3579.15 | 3552.51 | 0 |
| 1735320600 | 3571.9 | 20.09 | 0.57 | 3552.08 | 3571.9 | 3546.02 | 0 |
| 1735061400 | 3551.81 | 14.64 | 0.41 | 3542.74 | 3562.15 | 3542.74 | 0 |
| 1734975000 | 3537.17 | -3.84 | -0.11 | 3533.13 | 3540.08 | 3518.25 | 0 |
| 1734715800 | 3541.01 | -6.24 | -0.18 | 3525.2 | 3541.96 | 3504.85 | 0 |
| 1734629400 | 3547.25 | -40.71 | -1.13 | 3548.15 | 3560.12 | 3534.48 | 0 |
| 1734543000 | 3587.96 | -1.43 | -0.04 | 3591.82 | 3600.96 | 3582.03 | 0 |
| 1734456600 | 3589.39 | -28.95 | -0.80 | 3599.41 | 3612.86 | 3587.2 | 0 |
| 1734370200 | 3618.34 | -32.75 | -0.90 | 3647.74 | 3649.69 | 3601.78 | 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
