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 | 0.5 | 0.0106190705765 | 4708.51 | 4795.35 | 4661.04 | 0 | 0 | IX |
| 4 | -164.68 | -3.37895926905 | 4873.69 | 4876.91 | 4643.44 | 0 | 0 | IX |
| 12 | -47.63 | -1.00133707827 | 4756.64 | 4922.37 | 4643.44 | 0 | 0 | IX |
| 26 | 21.28 | 0.453951059468 | 4687.73 | 4922.37 | 4390.27 | 0 | 0 | IX |
| 52 | 785.25 | 20.0126919078 | 3923.76 | 4922.37 | 3900.06 | 0 | 0 | IX |
| 156 | 1104.29 | 30.6345569143 | 3604.72 | 4922.37 | 2817.52 | 0 | 0 | IX |
| 260 | 1237.12 | 35.6324653143 | 3471.89 | 4922.37 | 2817.52 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 4731.2 | -24.15 | -0.51 | 4752.9 | 4758.03 | 4720.36 | 0 |
| 1732555800 | 4755.35 | -5.57 | -0.12 | 4766.39 | 4795.35 | 4750.08 | 0 |
| 1732296600 | 4760.92 | 52.28 | 1.11 | 4709.26 | 4766.53 | 4693.22 | 0 |
| 1732210200 | 4708.64 | 18.26 | 0.39 | 4690.52 | 4712.3 | 4661.04 | 0 |
| 1732123800 | 4690.38 | -11.63 | -0.25 | 4708.51 | 4732.65 | 4680.74 | 0 |
| 1732037400 | 4702.01 | -26.77 | -0.57 | 4726.79 | 4735.57 | 4643.4399 | 0 |
| 1731951000 | 4728.78 | 3.13 | 0.07 | 4731.9799 | 4734.31 | 4703.85 | 0 |
| 1731691800 | 4725.65 | -34.77 | -0.73 | 4757.51 | 4757.51 | 4714.91 | 0 |
| 1731605400 | 4760.42 | 59.57 | 1.27 | 4691.89 | 4762.28 | 4691.88 | 0 |
| 1731519000 | 4700.85 | 0 | 0.00 | 4700.85 | 4700.85 | 4700.85 | 0 |
| 1731432600 | 4700.85 | -98.24 | -2.05 | 4793.07 | 4793.07 | 4698.45 | 0 |
| 1731346200 | 4799.09 | 42.84 | 0.90 | 4763.38 | 4819.71 | 4763.38 | 0 |
| 1731087000 | 4756.25 | -22.92 | -0.48 | 4781.67 | 4795.54 | 4744.64 | 0 |
| 1731000600 | 4779.17 | 29.03 | 0.61 | 4753.56 | 4793.36 | 4753.56 | 0 |
| 1730914200 | 4750.14 | -47.83 | -1.00 | 4803.87 | 4876.91 | 4739.16 | 0 |
| 1730827800 | 4797.97 | 22.28 | 0.47 | 4774.54 | 4802.25 | 4764.87 | 0 |
| 1730741400 | 4775.6899 | -24.48 | -0.51 | 4799.52 | 4811.81 | 4775.6899 | 0 |
| 1730482200 | 4800.17 | 48.58 | 1.02 | 4750.38 | 4813.53 | 4749.68 | 0 |
| 1730395800 | 4751.59 | -61.87 | -1.29 | 4812.33 | 4812.33 | 4731.63 | 0 |
| 1730309400 | 4813.46 | -61.26 | -1.26 | 4873.6899 | 4873.6899 | 4797.92 | 0 |
| 1730223000 | 4874.72 | -18.5 | -0.38 | 4896.1899 | 4922.37 | 4873.46 | 0 |
| 1730136600 | 4893.22 | 29.02 | 0.60 | 4871.14 | 4899.35 | 4855.97 | 0 |
| 1729873800 | 4864.2 | 2.54 | 0.05 | 4863.82 | 4872.7 | 4845.25 | 0 |
| 1729787400 | 4861.66 | 13.87 | 0.29 | 4853.39 | 4888.65 | 4853.39 | 0 |
| 1729701000 | 4847.79 | -17.66 | -0.36 | 4861.07 | 4869.9799 | 4836.67 | 0 |
| 1729614600 | 4865.45 | -3.57 | -0.07 | 4866.55 | 4889.09 | 4837.86 | 0 |
| 1729528200 | 4869.02 | -34.84 | -0.71 | 4901.35 | 4910.02 | 4863.91 | 0 |
| 1729269000 | 4903.86 | 4.36 | 0.09 | 4898.07 | 4903.86 | 4880.7 | 0 |
| 1729182600 | 4899.5 | 41.43 | 0.85 | 4854.51 | 4919.55 | 4854.51 | 0 |
| 1729096200 | 4858.07 | 0 | 0.00 | 4858.07 | 4858.07 | 4858.07 | 0 |
| 1729009800 | 4858.07 | -19.91 | -0.41 | 4882.27 | 4895.2299 | 4853.1899 | 0 |
| 1728923400 | 4877.9799 | 36.7 | 0.76 | 4842.74 | 4877.9799 | 4842.33 | 0 |
| 1728664200 | 4841.28 | 17.71 | 0.37 | 4810.47 | 4844.8 | 4799.2299 | 0 |
| 1728577800 | 4823.57 | 0 | 0.00 | 4823.57 | 4823.57 | 4823.57 | 0 |
| 1728491400 | 4823.57 | 33.45 | 0.70 | 4790.5 | 4825.02 | 4789.72 | 0 |
| 1728405000 | 4790.12 | 4.37 | 0.09 | 4777.64 | 4793.31 | 4757.59 | 0 |
| 1728318600 | 4785.75 | 10.35 | 0.22 | 4774.09 | 4794.12 | 4757.91 | 0 |
| 1728059400 | 4775.4 | 23 | 0.48 | 4754 | 4786.4399 | 4740.39 | 0 |
| 1727973000 | 4752.4 | -53.37 | -1.11 | 4804.71 | 4805.28 | 4741.57 | 0 |
| 1727886600 | 4805.77 | -8.62 | -0.18 | 4815.2299 | 4825.86 | 4783.54 | 0 |
| 1727800200 | 4814.39 | -16.67 | -0.35 | 4833.99 | 4858.7 | 4799.56 | 0 |
| 1727713800 | 4831.06 | -57.5 | -1.18 | 4888.31 | 4888.31 | 4831.06 | 0 |
| 1727454600 | 4888.56 | 22.05 | 0.45 | 4865.56 | 4896.33 | 4851.81 | 0 |
| 1727368200 | 4866.51 | 45.04 | 0.93 | 4833.52 | 4869.17 | 4833.52 | 0 |
| 1727281800 | 4821.47 | -27.25 | -0.56 | 4849.95 | 4849.95 | 4802.72 | 0 |
| 1727195400 | 4848.72 | 26.85 | 0.56 | 4823.92 | 4858.08 | 4823.92 | 0 |
| 1727109000 | 4821.87 | -24.13 | -0.50 | 4804.79 | 4830.77 | 4797.26 | 0 |
| 1726849800 | 4846 | -0.61 | -0.01 | 4846 | 4846 | 4800.52 | 0 |
| 1726763400 | 4846.61 | 66.23 | 1.39 | 4789.59 | 4846.64 | 4789.59 | 0 |
| 1726677000 | 4780.38 | -24.82 | -0.52 | 4804.7 | 4806.93 | 4776 | 0 |
| 1726590600 | 4805.2 | 18.25 | 0.38 | 4787.42 | 4823.84 | 4787.42 | 0 |
| 1726504200 | 4786.95 | -0.95 | -0.02 | 4786.4799 | 4795.7 | 4766.35 | 0 |
| 1726245000 | 4787.9 | 24.23 | 0.51 | 4763.1 | 4796.01 | 4763.1 | 0 |
| 1726158600 | 4763.67 | 37.58 | 0.80 | 4731.16 | 4785.9 | 4731.16 | 0 |
| 1726072200 | 4726.09 | 6.05 | 0.13 | 4720.5 | 4758.81 | 4705.31 | 0 |
| 1725985800 | 4720.04 | -17.3 | -0.37 | 4736.29 | 4759.77 | 4710.12 | 0 |
| 1725899400 | 4737.34 | 49.46 | 1.06 | 4689.43 | 4742.97 | 4689.43 | 0 |
| 1725640200 | 4687.88 | -34.66 | -0.73 | 4718.7299 | 4747.61 | 4680.75 | 0 |
| 1725553800 | 4722.54 | -12.66 | -0.27 | 4733.76 | 4749.5 | 4714.63 | 0 |
| 1725467400 | 4735.2 | -26.32 | -0.55 | 4756.64 | 4756.64 | 4722.75 | 0 |
| 1725381000 | 4761.52 | -38.98 | -0.81 | 4800.54 | 4815.71 | 4757.22 | 0 |
| 1725294600 | 4800.5 | 20.32 | 0.43 | 4779.76 | 4800.87 | 4766.42 | 0 |
| 1725035400 | 4780.18 | -9.49 | -0.20 | 4790.35 | 4807.51 | 4780.18 | 0 |
| 1724949000 | 4789.67 | 44.58 | 0.94 | 4745.39 | 4789.67 | 4745.39 | 0 |
| 1724862600 | 4745.09 | 14.97 | 0.32 | 4731.21 | 4762.37 | 4731.21 | 0 |
| 1724776200 | 4730.12 | 8.37 | 0.18 | 4722.28 | 4738.77 | 4721.31 | 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
