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 | -63.34 | -1.62903142842 | 3888.2 | 3943.15 | 3793.37 | 0 | 0 | IX |
| 4 | 77.09 | 2.05695653682 | 3747.77 | 3943.15 | 3747.44 | 0 | 0 | IX |
| 12 | 335.38 | 9.61117415775 | 3489.48 | 3943.15 | 3373.73 | 0 | 0 | IX |
| 26 | 329.58 | 9.42928749628 | 3495.28 | 3943.15 | 3367.84 | 0 | 0 | IX |
| 52 | 470.84 | 14.0380796775 | 3354.02 | 3943.15 | 3261.87 | 0 | 0 | IX |
| 156 | 1347.63 | 54.4006814062 | 2477.23 | 3943.15 | 2225.31 | 0 | 0 | IX |
| 260 | 1216.45 | 46.6356899414 | 2608.41 | 3943.15 | 2225.31 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 3877.58 | -43.19 | -1.10 | 3922.84 | 3943.15 | 3872.16 | 0 |
| 1741368600 | 3920.77 | -3.35 | -0.09 | 3922.05 | 3925.78 | 3884.49 | 0 |
| 1741282200 | 3924.12 | 46.72 | 1.20 | 3881.8 | 3934.55 | 3872.96 | 0 |
| 1741195800 | 3877.4 | 69.52 | 1.83 | 3814.38 | 3903.92 | 3814.38 | 0 |
| 1741109400 | 3807.88 | -82.29 | -2.12 | 3888.2 | 3888.2 | 3793.37 | 0 |
| 1741023000 | 3890.17 | 32 | 0.83 | 3858.05 | 3909.08 | 3827.89 | 0 |
| 1740763800 | 3858.17 | 5.03 | 0.13 | 3851.65 | 3858.17 | 3821.77 | 0 |
| 1740677400 | 3853.14 | -22.75 | -0.59 | 3872.55 | 3872.55 | 3829.65 | 0 |
| 1740591000 | 3875.89 | 38.9 | 1.01 | 3838.27 | 3882.04 | 3838.27 | 0 |
| 1740504600 | 3836.99 | 4.61 | 0.12 | 3826.62 | 3856.62 | 3815.4 | 0 |
| 1740418200 | 3832.38 | 9.94 | 0.26 | 3824.44 | 3845.47 | 3810.91 | 0 |
| 1740159000 | 3822.44 | 20.08 | 0.53 | 3808.08 | 3822.86 | 3802.06 | 0 |
| 1740072600 | 3802.36 | 1.45 | 0.04 | 3800.93 | 3832.12 | 3796.76 | 0 |
| 1739986200 | 3800.91 | -41 | -1.07 | 3839.27 | 3851.88 | 3795.55 | 0 |
| 1739899800 | 3841.91 | 5.37 | 0.14 | 3837.04 | 3847.3 | 3820.48 | 0 |
| 1739813400 | 3836.54 | 10.84 | 0.28 | 3825.44 | 3841.94 | 3818.73 | 0 |
| 1739554200 | 3825.7 | 3.59 | 0.09 | 3822.97 | 3835.67 | 3811.99 | 0 |
| 1739467800 | 3822.11 | 44.94 | 1.19 | 3779.3 | 3824.18 | 3779.3 | 0 |
| 1739381400 | 3777.17 | 6.92 | 0.18 | 3770.73 | 3788.77 | 3758.89 | 0 |
| 1739295000 | 3770.25 | 21.52 | 0.57 | 3747.77 | 3772.41 | 3747.44 | 0 |
| 1739208600 | 3748.73 | 11.54 | 0.31 | 3739.14 | 3753.25 | 3739.03 | 0 |
| 1738949400 | 3737.19 | -12.06 | -0.32 | 3748.8 | 3761.64 | 3731.8 | 0 |
| 1738863000 | 3749.25 | 68.99 | 1.87 | 3682.73 | 3752.01 | 3682.73 | 0 |
| 1738776600 | 3680.26 | 5.17 | 0.14 | 3675.05 | 3680.26 | 3663.37 | 0 |
| 1738690200 | 3675.09 | 28.1 | 0.77 | 3649.49 | 3675.37 | 3635.5 | 0 |
| 1738603800 | 3646.99 | -40.91 | -1.11 | 3677.57 | 3677.57 | 3618.68 | 0 |
| 1738344600 | 3687.9 | -2.29 | -0.06 | 3691.11 | 3703.08 | 3682.22 | 0 |
| 1738258200 | 3690.19 | 30.87 | 0.84 | 3662.5 | 3692.62 | 3662.5 | 0 |
| 1738171800 | 3659.32 | 17.79 | 0.49 | 3642.23 | 3665.2 | 3642.23 | 0 |
| 1738085400 | 3641.53 | 19.27 | 0.53 | 3622.16 | 3659.35 | 3621.32 | 0 |
| 1737999000 | 3622.26 | -6.14 | -0.17 | 3627.59 | 3633.87 | 3595.61 | 0 |
| 1737739800 | 3628.4 | 15.43 | 0.43 | 3631.22 | 3654.46 | 3620.21 | 0 |
| 1737653400 | 3612.97 | 0 | 0.00 | 3612.97 | 3612.97 | 3612.97 | 0 |
| 1737567000 | 3612.97 | 0 | 0.00 | 3612.97 | 3612.97 | 3612.97 | 0 |
| 1737480600 | 3612.97 | -2.78 | -0.08 | 3615.49 | 3615.49 | 3601.29 | 0 |
| 1737394200 | 3615.75 | 12.18 | 0.34 | 3607 | 3628.06 | 3599.55 | 0 |
| 1737135000 | 3603.57 | 34.56 | 0.97 | 3573.64 | 3611.41 | 3573.64 | 0 |
| 1737048600 | 3569.01 | 25.38 | 0.72 | 3547.29 | 3570.29 | 3547.29 | 0 |
| 1736962200 | 3543.63 | 51.9 | 1.49 | 3491.98 | 3553.6 | 3491.98 | 0 |
| 1736875800 | 3491.73 | 17.73 | 0.51 | 3478.88 | 3508.78 | 3478.88 | 0 |
| 1736789400 | 3474 | -1.73 | -0.05 | 3471.26 | 3478.73 | 3453.97 | 0 |
| 1736530200 | 3475.73 | -32.8 | -0.93 | 3510.55 | 3512.42 | 3472.48 | 0 |
| 1736443800 | 3508.53 | 6.58 | 0.19 | 3498.58 | 3512.28 | 3479.84 | 0 |
| 1736357400 | 3501.95 | -9.38 | -0.27 | 3512.55 | 3521.77 | 3478.82 | 0 |
| 1736271000 | 3511.33 | 11.45 | 0.33 | 3500.35 | 3525.82 | 3480.75 | 0 |
| 1736184600 | 3499.88 | 58.99 | 1.71 | 3442.16 | 3501.25 | 3442.16 | 0 |
| 1735925400 | 3440.89 | -23.83 | -0.69 | 3464.71 | 3469.14 | 3436.29 | 0 |
| 1735839000 | 3464.72 | 18.65 | 0.54 | 3448.9 | 3465.13 | 3419.38 | 0 |
| 1735666200 | 3446.07 | 18.96 | 0.55 | 3426.26 | 3446.69 | 3423.03 | 0 |
| 1735579800 | 3427.11 | -10.58 | -0.31 | 3436.45 | 3446.5 | 3421.21 | 0 |
| 1735320600 | 3437.69 | 30.22 | 0.89 | 3405.98 | 3437.69 | 3397.85 | 0 |
| 1735061400 | 3407.47 | 3.1 | 0.09 | 3406.03 | 3416.34 | 3406.03 | 0 |
| 1734975000 | 3404.37 | -5 | -0.15 | 3408.55 | 3411.25 | 3387.94 | 0 |
| 1734715800 | 3409.37 | -9.74 | -0.28 | 3415.69 | 3415.69 | 3373.73 | 0 |
| 1734629400 | 3419.11 | -47.55 | -1.37 | 3449.79 | 3449.79 | 3410.07 | 0 |
| 1734543000 | 3466.66 | 0.24 | 0.01 | 3466.24 | 3478.05 | 3458.88 | 0 |
| 1734456600 | 3466.42 | -25.27 | -0.72 | 3489.48 | 3489.48 | 3464.97 | 0 |
| 1734370200 | 3491.69 | -17.07 | -0.49 | 3506.92 | 3506.92 | 3482.69 | 0 |
| 1734111000 | 3508.76 | -4.4 | -0.13 | 3512.8 | 3524.65 | 3502.11 | 0 |
| 1734024600 | 3513.16 | -5.19 | -0.15 | 3520.48 | 3526.08 | 3510.06 | 0 |
| 1733938200 | 3518.35 | -4.45 | -0.13 | 3519.67 | 3527.84 | 3510.34 | 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
