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 | 9.18 | 0.203641139059 | 4507.93 | 4530.72 | 4444.34 | 0 | 0 | IX |
| 4 | -24.41 | -0.53748524723 | 4541.52 | 4631.98 | 4372.77 | 0 | 0 | IX |
| 12 | 0.0199999999995 | 0.000442762929221 | 4517.09 | 4719.14 | 4372.77 | 0 | 0 | IX |
| 26 | -29.82 | -0.655827118517 | 4546.93 | 4719.14 | 4178.82 | 0 | 0 | IX |
| 52 | 517.29 | 12.9328319774 | 3999.82 | 4719.14 | 3987.43 | 0 | 0 | IX |
| 156 | 345.1 | 8.27179225361 | 4172.01 | 4719.14 | 3122.71 | 0 | 0 | IX |
| 260 | 1183.26 | 35.4922986937 | 3333.85 | 4719.14 | 2143.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 4498.27 | 28.57 | 0.64 | 4462.59 | 4498.85 | 4461.63 | 0 |
| 1732815000 | 4469.7 | 20.64 | 0.46 | 4485.49 | 4491.4399 | 4459.45 | 0 |
| 1732728600 | 4449.06 | 0 | 0.00 | 4449.06 | 4449.06 | 4449.06 | 0 |
| 1732642200 | 4449.06 | -48.51 | -1.08 | 4465.63 | 4472.07 | 4444.34 | 0 |
| 1732555800 | 4497.57 | 10.65 | 0.24 | 4507.93 | 4513.82 | 4480.29 | 0 |
| 1732296600 | 4486.92 | 64.08 | 1.45 | 4446.21 | 4490.21 | 4423.05 | 0 |
| 1732210200 | 4422.84 | 16.12 | 0.37 | 4401.01 | 4426.63 | 4374.62 | 0 |
| 1732123800 | 4406.72 | -10.07 | -0.23 | 4444.82 | 4448.21 | 4402.11 | 0 |
| 1732037400 | 4416.79 | -31.3 | -0.70 | 4455.03 | 4467.39 | 4372.77 | 0 |
| 1731951000 | 4448.09 | 0.42 | 0.01 | 4455.38 | 4466.81 | 4428.86 | 0 |
| 1731691800 | 4447.67 | -45.96 | -1.02 | 4470.29 | 4486.55 | 4447.67 | 0 |
| 1731605400 | 4493.63 | 49.4 | 1.11 | 4464.25 | 4497.83 | 4444.54 | 0 |
| 1731519000 | 4444.2299 | -19 | -0.43 | 4446.9799 | 4457.39 | 4418.81 | 0 |
| 1731432600 | 4463.2299 | -92.25 | -2.03 | 4523.14 | 4526.27 | 4461.92 | 0 |
| 1731346200 | 4555.4799 | 23.56 | 0.52 | 4556.97 | 4573.88 | 4555.4799 | 0 |
| 1731087000 | 4531.92 | -21.66 | -0.48 | 4556.6 | 4562.67 | 4512.99 | 0 |
| 1731000600 | 4553.58 | 37.4 | 0.83 | 4537.37 | 4576.49 | 4526.25 | 0 |
| 1730914200 | 4516.18 | -30.63 | -0.67 | 4574.9 | 4631.9799 | 4510.7 | 0 |
| 1730827800 | 4546.81 | 15.09 | 0.33 | 4551.38 | 4560.93 | 4531.89 | 0 |
| 1730741400 | 4531.72 | -19.03 | -0.42 | 4541.52 | 4567.1 | 4531.72 | 0 |
| 1730482200 | 4550.75 | 51.82 | 1.15 | 4503.86 | 4562.24 | 4501.65 | 0 |
| 1730395800 | 4498.93 | -33.6 | -0.74 | 4505.42 | 4527.76 | 4477.13 | 0 |
| 1730309400 | 4532.53 | -64.06 | -1.39 | 4577 | 4580.01 | 4531.51 | 0 |
| 1730223000 | 4596.59 | -18.14 | -0.39 | 4623.5 | 4639.75 | 4589.58 | 0 |
| 1730136600 | 4614.7299 | 0.31 | 0.01 | 4634.77 | 4634.77 | 4588.35 | 0 |
| 1729873800 | 4614.42 | 14.69 | 0.32 | 4594.67 | 4626.24 | 4588.4399 | 0 |
| 1729787400 | 4599.7299 | 9.57 | 0.21 | 4588.41 | 4626.65 | 4588.41 | 0 |
| 1729701000 | 4590.16 | -19.48 | -0.42 | 4598.77 | 4621.39 | 4584.59 | 0 |
| 1729614600 | 4609.64 | -46.63 | -1.00 | 4622.8 | 4626.24 | 4586.2 | 0 |
| 1729528200 | 4656.27 | 0 | 0.00 | 4656.27 | 4656.27 | 4656.27 | 0 |
| 1729269000 | 4656.27 | 18.37 | 0.40 | 4634.86 | 4662.04 | 4634.7299 | 0 |
| 1729182600 | 4637.9 | 17.37 | 0.38 | 4630.65 | 4654.51 | 4614.08 | 0 |
| 1729096200 | 4620.53 | -11.04 | -0.24 | 4613.32 | 4631.09 | 4611.99 | 0 |
| 1729009800 | 4631.57 | -44.7 | -0.96 | 4684.37 | 4691.45 | 4631.14 | 0 |
| 1728923400 | 4676.27 | 22.29 | 0.48 | 4655.24 | 4676.27 | 4646.13 | 0 |
| 1728664200 | 4653.9799 | 25.62 | 0.55 | 4623.71 | 4657.36 | 4621.91 | 0 |
| 1728577800 | 4628.36 | -18.77 | -0.40 | 4645.6 | 4653.07 | 4616.49 | 0 |
| 1728491400 | 4647.13 | 34.4 | 0.75 | 4610.99 | 4648.86 | 4607.66 | 0 |
| 1728405000 | 4612.7299 | -31.82 | -0.69 | 4603.55 | 4616.47 | 4591.4399 | 0 |
| 1728318600 | 4644.55 | -13.85 | -0.30 | 4670.14 | 4670.14 | 4628.49 | 0 |
| 1728059400 | 4658.4 | 17.28 | 0.37 | 4635.82 | 4671.5 | 4635.82 | 0 |
| 1727973000 | 4641.12 | -37.25 | -0.80 | 4671.15 | 4673.1899 | 4632.12 | 0 |
| 1727886600 | 4678.37 | 4.32 | 0.09 | 4683.57 | 4688.49 | 4653.21 | 0 |
| 1727800200 | 4674.05 | -7.17 | -0.15 | 4692.37 | 4712.16 | 4661.21 | 0 |
| 1727713800 | 4681.22 | -35.1 | -0.74 | 4701.26 | 4714.86 | 4670.86 | 0 |
| 1727454600 | 4716.32 | 56.1 | 1.20 | 4669.93 | 4719.14 | 4667.96 | 0 |
| 1727368200 | 4660.22 | 59.03 | 1.28 | 4654.14 | 4675.66 | 4644.7299 | 0 |
| 1727281800 | 4601.1899 | -1.48 | -0.03 | 4589.65 | 4617.14 | 4589.65 | 0 |
| 1727195400 | 4602.67 | 25.71 | 0.56 | 4615.8 | 4620.32 | 4595.22 | 0 |
| 1727109000 | 4576.96 | -29.68 | -0.64 | 4558.87 | 4584.7299 | 4551.9399 | 0 |
| 1726849800 | 4606.64 | -11.48 | -0.25 | 4606.64 | 4609.92 | 4559.33 | 0 |
| 1726763400 | 4618.12 | 57.27 | 1.26 | 4604.58 | 4624.39 | 4594.64 | 0 |
| 1726677000 | 4560.85 | -26.29 | -0.57 | 4577.5 | 4581.46 | 4554.68 | 0 |
| 1726590600 | 4587.14 | 19.36 | 0.42 | 4584.6899 | 4602.57 | 4583.39 | 0 |
| 1726504200 | 4567.78 | -14.29 | -0.31 | 4569.54 | 4583.99 | 4558.9 | 0 |
| 1726245000 | 4582.07 | 41.98 | 0.92 | 4544.02 | 4593.67 | 4544.02 | 0 |
| 1726158600 | 4540.09 | 31.76 | 0.70 | 4557.81 | 4565.91 | 4522.77 | 0 |
| 1726072200 | 4508.33 | 0.04 | 0.00 | 4512.7299 | 4538.6 | 4494.55 | 0 |
| 1725985800 | 4508.29 | -42.75 | -0.94 | 4545.4799 | 4563.27 | 4507.56 | 0 |
| 1725899400 | 4551.04 | 52.15 | 1.16 | 4517.09 | 4551.5 | 4517.09 | 0 |
| 1725640200 | 4498.89 | -29.77 | -0.66 | 4524.89 | 4555.53 | 4497.37 | 0 |
| 1725553800 | 4528.66 | 7.28 | 0.16 | 4506.85 | 4547.42 | 4506.07 | 0 |
| 1725467400 | 4521.38 | -15.89 | -0.35 | 4487.84 | 4526.13 | 4487.84 | 0 |
| 1725381000 | 4537.27 | -41.09 | -0.90 | 4585.12 | 4589.13 | 4528.99 | 0 |
| 1725294600 | 4578.36 | 3.06 | 0.07 | 4579.34 | 4582.59 | 4552.81 | 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
