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 | -81.58 | -1.51041068803 | 5401.18 | 5416.69 | 5238.82 | 0 | 0 | IX |
| 4 | -98.51 | -1.81816168369 | 5418.11 | 5423.28 | 5238.82 | 0 | 0 | IX |
| 12 | 481.35 | 9.94884514029 | 4838.25 | 5423.28 | 4782.03 | 0 | 0 | IX |
| 26 | 405.11 | 8.243174775 | 4914.49 | 5423.28 | 4708.47 | 0 | 0 | IX |
| 52 | 615.62 | 13.0872155069 | 4703.98 | 5423.28 | 4517.77 | 0 | 0 | IX |
| 156 | 1772.3 | 49.9619428861 | 3547.3 | 5423.28 | 3171.28 | 0 | 0 | IX |
| 260 | 3101.49 | 139.825797639 | 2218.11 | 5423.28 | 2078.09 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 5319.6 | 67.76 | 1.29 | 5251.79 | 5323.29 | 5238.82 | 0 |
| 1741887000 | 5251.84 | -23.06 | -0.44 | 5271.81 | 5298.18 | 5241.51 | 0 |
| 1741800600 | 5274.9 | 13.9 | 0.26 | 5268.53 | 5319.75 | 5247.29 | 0 |
| 1741714200 | 5261 | -84.58 | -1.58 | 5346.32 | 5367.33 | 5248.71 | 0 |
| 1741627800 | 5345.58 | -38.77 | -0.72 | 5391.03 | 5416.6899 | 5338.62 | 0 |
| 1741368600 | 5384.35 | -20.12 | -0.37 | 5401.18 | 5401.18 | 5341.01 | 0 |
| 1741282200 | 5404.47 | 53.69 | 1.00 | 5359.36 | 5420.57 | 5336.51 | 0 |
| 1741195800 | 5350.78 | 67.97 | 1.29 | 5290.16 | 5395.32 | 5290.16 | 0 |
| 1741109400 | 5282.81 | -108.9 | -2.02 | 5389.39 | 5389.39 | 5273.02 | 0 |
| 1741023000 | 5391.71 | 62.86 | 1.18 | 5329.81 | 5416.26 | 5303.81 | 0 |
| 1740763800 | 5328.85 | 4.8 | 0.09 | 5319.83 | 5328.85 | 5289.7299 | 0 |
| 1740677400 | 5324.05 | -37.4 | -0.70 | 5354.37 | 5354.37 | 5290.97 | 0 |
| 1740591000 | 5361.45 | 31.35 | 0.59 | 5331.89 | 5376.1 | 5327.72 | 0 |
| 1740504600 | 5330.1 | -15.96 | -0.30 | 5340.49 | 5360.97 | 5320.4399 | 0 |
| 1740418200 | 5346.06 | -4.05 | -0.08 | 5349.91 | 5370.74 | 5323.82 | 0 |
| 1740159000 | 5350.11 | 10.27 | 0.19 | 5346.72 | 5361.37 | 5332.06 | 0 |
| 1740072600 | 5339.84 | -4.25 | -0.08 | 5345.52 | 5374.14 | 5329.65 | 0 |
| 1739986200 | 5344.09 | -68.57 | -1.27 | 5410.81 | 5414.17 | 5334.9799 | 0 |
| 1739899800 | 5412.66 | -1.6 | -0.03 | 5416.58 | 5423.28 | 5387.52 | 0 |
| 1739813400 | 5414.26 | 14.56 | 0.27 | 5399.76 | 5420.15 | 5390.38 | 0 |
| 1739554200 | 5399.7 | -12.25 | -0.23 | 5418.11 | 5418.11 | 5392.46 | 0 |
| 1739467800 | 5411.95 | 74.67 | 1.40 | 5357.43 | 5414.14 | 5357.43 | 0 |
| 1739381400 | 5337.28 | 0 | 0.00 | 5337.28 | 5337.28 | 5337.28 | 0 |
| 1739295000 | 5337.28 | 25.24 | 0.48 | 5312.15 | 5340.72 | 5312.15 | 0 |
| 1739208600 | 5312.04 | 15.67 | 0.30 | 5298.28 | 5320.88 | 5298.08 | 0 |
| 1738949400 | 5296.37 | -14.35 | -0.27 | 5308.68 | 5320.57 | 5286.5 | 0 |
| 1738863000 | 5310.72 | 80.17 | 1.53 | 5233.4 | 5317.92 | 5233.4 | 0 |
| 1738776600 | 5230.55 | 9.82 | 0.19 | 5220.08 | 5230.55 | 5199.14 | 0 |
| 1738690200 | 5220.7299 | 38.22 | 0.74 | 5186.6 | 5222.1 | 5163.68 | 0 |
| 1738603800 | 5182.51 | -43.67 | -0.84 | 5212.36 | 5212.36 | 5135.61 | 0 |
| 1738344600 | 5226.18 | -0.13 | -0.00 | 5223.87 | 5241.4 | 5218.24 | 0 |
| 1738258200 | 5226.31 | 51.43 | 0.99 | 5175.77 | 5229.96 | 5175.77 | 0 |
| 1738171800 | 5174.88 | 19.45 | 0.38 | 5156.68 | 5183.22 | 5156.36 | 0 |
| 1738085400 | 5155.43 | 31.04 | 0.61 | 5123.66 | 5177.39 | 5122.66 | 0 |
| 1737999000 | 5124.39 | -3.93 | -0.08 | 5127.76 | 5136.14 | 5087.6899 | 0 |
| 1737739800 | 5128.32 | 0.13 | 0.00 | 5130.42 | 5155.9399 | 5113.68 | 0 |
| 1737653400 | 5128.1899 | 22.54 | 0.44 | 5106.82 | 5130.95 | 5102.55 | 0 |
| 1737567000 | 5105.65 | 30.63 | 0.60 | 5087.4799 | 5137.27 | 5087.4799 | 0 |
| 1737480600 | 5075.02 | 0 | 0.00 | 5075.02 | 5075.02 | 5075.02 | 0 |
| 1737394200 | 5075.02 | 14.19 | 0.28 | 5065.55 | 5091.57 | 5056.52 | 0 |
| 1737135000 | 5060.83 | 51.29 | 1.02 | 5012.6899 | 5071.1899 | 5012.6899 | 0 |
| 1737048600 | 5009.54 | 38.08 | 0.77 | 4973.38 | 5011.79 | 4973.38 | 0 |
| 1736962200 | 4971.46 | 56.53 | 1.15 | 4915.43 | 4985.54 | 4915.43 | 0 |
| 1736875800 | 4914.93 | 11.05 | 0.23 | 4911.39 | 4950.96 | 4910.38 | 0 |
| 1736789400 | 4903.88 | -26.27 | -0.53 | 4924.49 | 4924.49 | 4879.13 | 0 |
| 1736530200 | 4930.15 | -29.52 | -0.60 | 4960.16 | 4976.1 | 4924.11 | 0 |
| 1736443800 | 4959.67 | 11.44 | 0.23 | 4944.13 | 4969.53 | 4926.95 | 0 |
| 1736357400 | 4948.2299 | -6.14 | -0.12 | 4954.95 | 4971.03 | 4914.68 | 0 |
| 1736271000 | 4954.37 | 28.61 | 0.58 | 4926.25 | 4968.15 | 4908.78 | 0 |
| 1736184600 | 4925.76 | 79.38 | 1.64 | 4850.45 | 4927.66 | 4850.45 | 0 |
| 1735925400 | 4846.38 | -53.36 | -1.09 | 4898.05 | 4900.75 | 4839.92 | 0 |
| 1735839000 | 4899.74 | 22.22 | 0.46 | 4879.85 | 4900.16 | 4842.52 | 0 |
| 1735666200 | 4877.52 | 28.02 | 0.58 | 4847.49 | 4877.52 | 4840.46 | 0 |
| 1735579800 | 4849.5 | -24.74 | -0.51 | 4871.95 | 4882.42 | 4841.32 | 0 |
| 1735320600 | 4874.24 | 43.15 | 0.89 | 4830.7 | 4874.24 | 4823.06 | 0 |
| 1735061400 | 4831.09 | 5.56 | 0.12 | 4828.2299 | 4844.29 | 4828.2299 | 0 |
| 1734975000 | 4825.53 | -7.16 | -0.15 | 4831.11 | 4839.1899 | 4803.81 | 0 |
| 1734715800 | 4832.6899 | -10.86 | -0.22 | 4838.25 | 4838.25 | 4782.03 | 0 |
| 1734629400 | 4843.55 | -58.13 | -1.19 | 4881.55 | 4881.55 | 4824.31 | 0 |
| 1734543000 | 4901.68 | 4.26 | 0.09 | 4897.04 | 4914.3 | 4894.56 | 0 |
| 1734456600 | 4897.42 | -18.58 | -0.38 | 4913.34 | 4915.55 | 4883.37 | 0 |
| 1734370200 | 4916 | -17.59 | -0.36 | 4931.09 | 4931.09 | 4902.4799 | 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
