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 | -31.8 | -0.794648368097 | 4001.77 | 4013.58 | 3922.9 | 0 | 0 | IX |
| 4 | 81.73 | 2.10197930169 | 3888.24 | 4052.1 | 3824.73 | 0 | 0 | IX |
| 12 | 137.44 | 3.58614283515 | 3832.53 | 4052.1 | 3696.27 | 0 | 0 | IX |
| 26 | -83.07 | -2.04957266644 | 4053.04 | 4220.35 | 3532.45 | 0 | 0 | IX |
| 52 | 127.26 | 3.31172531885 | 3842.71 | 4246.35 | 3532.45 | 0 | 0 | IX |
| 156 | 207.36 | 5.51106811495 | 3762.61 | 4302.33 | 3321.24 | 0 | 0 | IX |
| 260 | 631.4 | 18.9122887943 | 3338.57 | 4302.33 | 3125.44 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1782750600 | 3969.97 | -7.28 | -0.18 | 3980.66 | 3983.67 | 3956.18 | 0 |
| 1782491400 | 3977.25 | -17.38 | -0.44 | 3988.94 | 3996.33 | 3950.08 | 0 |
| 1782405000 | 3994.63 | 11.91 | 0.30 | 3991.64 | 4013.58 | 3978.61 | 0 |
| 1782318600 | 3982.72 | 38.9 | 0.99 | 3952.25 | 3984.24 | 3941.72 | 0 |
| 1782232200 | 3943.82 | -29.71 | -0.75 | 3935.42 | 3970.58 | 3922.9 | 0 |
| 1782145800 | 3973.53 | -28.48 | -0.71 | 4001.77 | 4003.89 | 3951.76 | 0 |
| 1781886600 | 4002.01 | -31.08 | -0.77 | 4035.79 | 4048.55 | 3998.38 | 0 |
| 1781800200 | 4033.09 | 38.36 | 0.96 | 4002.48 | 4034.66 | 3996.46 | 0 |
| 1781713800 | 3994.73 | -11.81 | -0.29 | 4003.51 | 4024.79 | 3982.05 | 0 |
| 1781627400 | 4006.54 | 29.67 | 0.75 | 3987.17 | 4016.59 | 3983.1 | 0 |
| 1781541000 | 3976.87 | 27.51 | 0.70 | 4029.93 | 4052.1 | 3976.87 | 0 |
| 1781281800 | 3949.36 | 73.17 | 1.89 | 3949.07 | 3988.86 | 3924.22 | 0 |
| 1781195400 | 3876.19 | 19.41 | 0.50 | 3848.52 | 3904.93 | 3846.8 | 0 |
| 1781109000 | 3856.78 | -25.76 | -0.66 | 3895.55 | 3899.64 | 3827.18 | 0 |
| 1781022600 | 3882.54 | 0.18 | 0.00 | 3871.36 | 3933.64 | 3867.44 | 0 |
| 1780936200 | 3882.36 | -22.24 | -0.57 | 3832.06 | 3896.57 | 3824.73 | 0 |
| 1780677000 | 3904.6 | 0 | 0.00 | 3904.6 | 3904.6 | 3904.6 | 0 |
| 1780590600 | 3904.6 | 53.6 | 1.39 | 3855.18 | 3914.87 | 3854.16 | 0 |
| 1780504200 | 3851 | -43.31 | -1.11 | 3880.49 | 3885.46 | 3851 | 0 |
| 1780417800 | 3894.31 | 33 | 0.85 | 3889.04 | 3917.6 | 3875.55 | 0 |
| 1780331400 | 3861.31 | -31.13 | -0.80 | 3888.24 | 3914.28 | 3838.23 | 0 |
| 1780072200 | 3892.44 | -4.14 | -0.11 | 3920.71 | 3953.49 | 3892.44 | 0 |
| 1779985800 | 3896.58 | 3.73 | 0.10 | 3872.92 | 3915.91 | 3866.01 | 0 |
| 1779899400 | 3892.85 | 39.43 | 1.02 | 3867.5 | 3931.73 | 3867.5 | 0 |
| 1779813000 | 3853.42 | -52.9 | -1.35 | 3891.05 | 3893.13 | 3850.58 | 0 |
| 1779726600 | 3906.32 | 70.54 | 1.84 | 3878.07 | 3918.92 | 3877.13 | 0 |
| 1779467400 | 3835.78 | 25.84 | 0.68 | 3852.86 | 3859.6 | 3819.65 | 0 |
| 1779381000 | 3809.94 | -21.81 | -0.57 | 3829.37 | 3853.78 | 3797.87 | 0 |
| 1779294600 | 3831.75 | 69.99 | 1.86 | 3747.75 | 3865.09 | 3747.01 | 0 |
| 1779208200 | 3761.76 | 4.03 | 0.11 | 3763.12 | 3810.79 | 3752.64 | 0 |
| 1779121800 | 3757.73 | 13.54 | 0.36 | 3700.97 | 3778.87 | 3696.27 | 0 |
| 1778862600 | 3744.19 | -96.69 | -2.52 | 3762.27 | 3785 | 3737.67 | 0 |
| 1778776200 | 3840.88 | 0 | 0.00 | 3840.88 | 3840.88 | 3840.88 | 0 |
| 1778689800 | 3840.88 | 0 | 0.00 | 3840.88 | 3840.88 | 3840.88 | 0 |
| 1778603400 | 3840.88 | 0 | 0.00 | 3840.88 | 3840.88 | 3840.88 | 0 |
| 1778517000 | 3840.88 | 0 | 0.00 | 3840.88 | 3840.88 | 3840.88 | 0 |
| 1778257800 | 3840.88 | -44 | -1.13 | 3858.23 | 3865.5 | 3834.23 | 0 |
| 1778171400 | 3884.88 | -42.96 | -1.09 | 3944.78 | 3979.1 | 3884.88 | 0 |
| 1778085000 | 3927.84 | 135.15 | 3.56 | 3829.39 | 3956.67 | 3827.92 | 0 |
| 1777998600 | 3792.69 | 37.78 | 1.01 | 3743.91 | 3792.7 | 3743.27 | 0 |
| 1777912200 | 3754.91 | 26.23 | 0.70 | 3802.87 | 3809.89 | 3750.7 | 0 |
| 1777566600 | 3728.68 | -47.39 | -1.26 | 3728.68 | 3809.6 | 3728.68 | 0 |
| 1777480200 | 3776.07 | -4.13 | -0.11 | 3772.16 | 3782.45 | 3751.64 | 0 |
| 1777393800 | 3780.2 | -31.79 | -0.83 | 3797.77 | 3822.14 | 3779.74 | 0 |
| 1777307400 | 3811.99 | -14.02 | -0.37 | 3828.99 | 3846.99 | 3804.61 | 0 |
| 1777048200 | 3826.01 | 12.64 | 0.33 | 3825.02 | 3858.55 | 3792.81 | 0 |
| 1776961800 | 3813.37 | 0 | 0.00 | 3813.37 | 3813.37 | 3813.37 | 0 |
| 1776875400 | 3813.37 | -44.5 | -1.15 | 3870.86 | 3873.52 | 3810.25 | 0 |
| 1776789000 | 3857.87 | -60.2 | -1.54 | 3912.5 | 3931.28 | 3857.53 | 0 |
| 1776702600 | 3918.07 | -63.22 | -1.59 | 3909.51 | 3935.09 | 3908.28 | 0 |
| 1776443400 | 3981.29 | 101.85 | 2.63 | 3887.97 | 4005.08 | 3878.26 | 0 |
| 1776357000 | 3879.44 | 1.79 | 0.05 | 3888.29 | 3915.46 | 3879.44 | 0 |
| 1776270600 | 3877.65 | -30.42 | -0.78 | 3878.19 | 3890.47 | 3865.51 | 0 |
| 1776184200 | 3908.07 | 64.4 | 1.68 | 3853.24 | 3913.22 | 3850.37 | 0 |
| 1776097800 | 3843.67 | -16.71 | -0.43 | 3813.02 | 3843.67 | 3803.08 | 0 |
| 1775838600 | 3860.38 | 7.42 | 0.19 | 3860.4 | 3903.23 | 3857.5 | 0 |
| 1775752200 | 3852.96 | -35.83 | -0.92 | 3871.62 | 3875.01 | 3824.27 | 0 |
| 1775665800 | 3888.79 | 262.54 | 7.24 | 3832.53 | 3919.84 | 3832.53 | 0 |
| 1775579400 | 3626.25 | 0 | 0.00 | 3626.25 | 3626.25 | 3626.25 | 0 |
| 1775147400 | 3626.25 | 0 | 0.00 | 3626.25 | 3626.25 | 3626.25 | 0 |
| 1775061000 | 3626.25 | 0 | 0.00 | 3626.25 | 3626.25 | 3626.25 | 0 |
| 1774974600 | 3626.25 | 0 | 0.00 | 3626.25 | 3626.25 | 3626.25 | 0 |
| 1774888200 | 3626.25 | 19.52 | 0.54 | 3593.81 | 3630.35 | 3591.33 | 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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
