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 | -6.07 | -0.133614797564 | 4542.91 | 4542.91 | 4462.93 | 0 | 0 | IX |
| 4 | -124.17 | -2.66401488089 | 4661.01 | 4676.32 | 4462.93 | 0 | 0 | IX |
| 12 | -35.71 | -0.780964669604 | 4572.55 | 4741.36 | 4462.93 | 0 | 0 | IX |
| 26 | 2.25 | 0.0496185983738 | 4534.59 | 4741.36 | 4356.96 | 0 | 0 | IX |
| 52 | 80.29 | 1.8016178434 | 4456.55 | 4741.36 | 4356.96 | 0 | 0 | IX |
| 156 | 80.29 | 1.8016178434 | 4456.55 | 4741.36 | 4356.96 | 0 | 0 | IX |
| 260 | 80.29 | 1.8016178434 | 4456.55 | 4741.36 | 4356.96 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 4536.39 | 49.55 | 1.10 | 4496.56 | 4537.81 | 4490.36 | 0 |
| 1732123800 | 4486.84 | -0.77 | -0.02 | 4481.91 | 4493.99 | 4481.76 | 0 |
| 1732037400 | 4487.61 | -28.45 | -0.63 | 4517.87 | 4521.22 | 4462.93 | 0 |
| 1731951000 | 4516.06 | 7.85 | 0.17 | 4513.52 | 4519.4 | 4499.4399 | 0 |
| 1731691800 | 4508.21 | -44.69 | -0.98 | 4542.91 | 4542.91 | 4505.06 | 0 |
| 1731605400 | 4552.9 | -28.81 | -0.63 | 4547.13 | 4566.3 | 4538.82 | 0 |
| 1731519000 | 4581.71 | 0 | 0.00 | 4581.71 | 4581.71 | 4581.71 | 0 |
| 1731432600 | 4581.71 | 0 | 0.00 | 4581.71 | 4581.71 | 4581.71 | 0 |
| 1731346200 | 4581.71 | 31.28 | 0.69 | 4550.08 | 4593.54 | 4550.08 | 0 |
| 1731087000 | 4550.43 | 14.22 | 0.31 | 4535.16 | 4554.41 | 4521.01 | 0 |
| 1731000600 | 4536.21 | -7.39 | -0.16 | 4551.5 | 4564.97 | 4534.4 | 0 |
| 1730914200 | 4543.6 | 13.07 | 0.29 | 4575.46 | 4600 | 4535.9399 | 0 |
| 1730827800 | 4530.53 | -12.59 | -0.28 | 4544.37 | 4546.58 | 4512.74 | 0 |
| 1730741400 | 4543.12 | -16.15 | -0.35 | 4548.7 | 4560.32 | 4540.66 | 0 |
| 1730482200 | 4559.27 | 13.7 | 0.30 | 4530.1 | 4567.02 | 4529.26 | 0 |
| 1730395800 | 4545.57 | -35.84 | -0.78 | 4580.01 | 4580.01 | 4531.15 | 0 |
| 1730309400 | 4581.41 | -59.37 | -1.28 | 4633.18 | 4633.18 | 4579.22 | 0 |
| 1730223000 | 4640.78 | -24.47 | -0.52 | 4670.13 | 4674.64 | 4640.7299 | 0 |
| 1730136600 | 4665.25 | 12.64 | 0.27 | 4648.11 | 4676.32 | 4642.02 | 0 |
| 1729873800 | 4652.61 | -13.02 | -0.28 | 4661.01 | 4661.01 | 4642.3 | 0 |
| 1729787400 | 4665.63 | -9.62 | -0.21 | 4670.95 | 4683.29 | 4664.3 | 0 |
| 1729701000 | 4675.25 | 1.08 | 0.02 | 4679.21 | 4689 | 4665.99 | 0 |
| 1729614600 | 4674.17 | -28.56 | -0.61 | 4697.27 | 4697.68 | 4668.9799 | 0 |
| 1729528200 | 4702.7299 | -19.38 | -0.41 | 4724.32 | 4731.81 | 4697.08 | 0 |
| 1729269000 | 4722.11 | -1.01 | -0.02 | 4719.17 | 4727.47 | 4710.76 | 0 |
| 1729182600 | 4723.12 | 4.8 | 0.10 | 4715.07 | 4741.36 | 4702.88 | 0 |
| 1729096200 | 4718.32 | 0 | 0.00 | 4718.32 | 4718.32 | 4718.32 | 0 |
| 1729009800 | 4718.32 | 37.42 | 0.80 | 4693.77 | 4731.6899 | 4691.97 | 0 |
| 1728923400 | 4680.9 | 34.23 | 0.74 | 4654.54 | 4681.4 | 4651.56 | 0 |
| 1728664200 | 4646.67 | 3.8 | 0.08 | 4629.83 | 4652.03 | 4623.53 | 0 |
| 1728577800 | 4642.87 | 0 | 0.00 | 4642.87 | 4642.87 | 4642.87 | 0 |
| 1728491400 | 4642.87 | 38.97 | 0.85 | 4613.83 | 4645.14 | 4613.83 | 0 |
| 1728405000 | 4603.9 | -6.59 | -0.14 | 4602.78 | 4609.52 | 4580.31 | 0 |
| 1728318600 | 4610.49 | -0.75 | -0.02 | 4617.79 | 4629.95 | 4610.05 | 0 |
| 1728059400 | 4611.24 | 6 | 0.13 | 4602.64 | 4615.36 | 4594.82 | 0 |
| 1727973000 | 4605.24 | -31.96 | -0.69 | 4632.1899 | 4633.39 | 4595.04 | 0 |
| 1727886600 | 4637.2 | -12.67 | -0.27 | 4646.77 | 4657.81 | 4623.38 | 0 |
| 1727800200 | 4649.87 | 5.76 | 0.12 | 4656.3 | 4678.53 | 4639.89 | 0 |
| 1727713800 | 4644.11 | -32.69 | -0.70 | 4662.9 | 4665.52 | 4640.4399 | 0 |
| 1727454600 | 4676.8 | 47.48 | 1.03 | 4641.15 | 4686.9399 | 4641.1 | 0 |
| 1727368200 | 4629.32 | 28.1 | 0.61 | 4599.75 | 4636.68 | 4599.75 | 0 |
| 1727281800 | 4601.22 | -1.68 | -0.04 | 4593.61 | 4603.86 | 4583.63 | 0 |
| 1727195400 | 4602.9 | 5.77 | 0.13 | 4603.27 | 4617.99 | 4594.31 | 0 |
| 1727109000 | 4597.13 | 35.84 | 0.79 | 4565.55 | 4597.31 | 4561.08 | 0 |
| 1726849800 | 4561.29 | -38.79 | -0.84 | 4592.76 | 4595.28 | 4559.05 | 0 |
| 1726763400 | 4600.08 | 13.86 | 0.30 | 4575.99 | 4613.1 | 4575.99 | 0 |
| 1726677000 | 4586.22 | -27.7 | -0.60 | 4607.38 | 4608.04 | 4584.45 | 0 |
| 1726590600 | 4613.92 | -1.37 | -0.03 | 4619.93 | 4632.3 | 4613.92 | 0 |
| 1726504200 | 4615.29 | 18.62 | 0.41 | 4588.5 | 4617.7299 | 4585.47 | 0 |
| 1726245000 | 4596.67 | 31 | 0.68 | 4579.9799 | 4604.18 | 4575.92 | 0 |
| 1726158600 | 4565.67 | 2.1 | 0.05 | 4590.78 | 4600.09 | 4560.35 | 0 |
| 1726072200 | 4563.57 | -33.08 | -0.72 | 4599.39 | 4610.13 | 4545.4399 | 0 |
| 1725985800 | 4596.65 | -12.07 | -0.26 | 4603.51 | 4610.83 | 4592.9799 | 0 |
| 1725899400 | 4608.72 | 47.25 | 1.04 | 4565.7 | 4609.96 | 4565.7 | 0 |
| 1725640200 | 4561.47 | -4.4 | -0.10 | 4569.9399 | 4603.56 | 4557.55 | 0 |
| 1725553800 | 4565.87 | -22.59 | -0.49 | 4598.54 | 4602.45 | 4562.65 | 0 |
| 1725467400 | 4588.46 | -21.24 | -0.46 | 4601.49 | 4610.74 | 4583.81 | 0 |
| 1725381000 | 4609.7 | 8 | 0.17 | 4601.9 | 4611.9799 | 4587.92 | 0 |
| 1725294600 | 4601.7 | 22.09 | 0.48 | 4601.58 | 4604.22 | 4594.04 | 0 |
| 1725035400 | 4579.61 | -2.97 | -0.06 | 4572.55 | 4597.43 | 4572.55 | 0 |
| 1724949000 | 4582.58 | 28.3 | 0.62 | 4552.72 | 4586.06 | 4552.72 | 0 |
| 1724862600 | 4554.28 | 24.09 | 0.53 | 4538.97 | 4569.5 | 4538.67 | 0 |
| 1724776200 | 4530.1899 | 4.7 | 0.10 | 4522.54 | 4541.65 | 4522.54 | 0 |
| 1724689800 | 4525.49 | 25.51 | 0.57 | 4511.15 | 4534.7299 | 4508.13 | 0 |
| 1724430600 | 4499.9799 | 2.98 | 0.07 | 4499.31 | 4518.53 | 4495.2 | 0 |
| 1724344200 | 4497 | 23.61 | 0.53 | 4480.59 | 4501.56 | 4480.59 | 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
