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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 5517.74 | -26.75 | -0.48 | 5525.54 | 5530.36 | 5510.49 | 0 |
| 1719246600 | 5544.49 | 16.84 | 0.30 | 5523.93 | 5550.83 | 5522.72 | 0 |
| 1718987400 | 5527.65 | -7.23 | -0.13 | 5533.66 | 5535.93 | 5510.5 | 0 |
| 1718901000 | 5534.88 | 29.87 | 0.54 | 5504.72 | 5544.38 | 5504.72 | 0 |
| 1718814600 | 5505.01 | -4.5 | -0.08 | 5513.72 | 5516.38 | 5504.72 | 0 |
| 1718728200 | 5509.51 | 31.78 | 0.58 | 5492.42 | 5517.49 | 5492.42 | 0 |
| 1718641800 | 5477.7299 | 20.94 | 0.38 | 5466.84 | 5490.7299 | 5457.33 | 0 |
| 1718382600 | 5456.79 | 4.56 | 0.08 | 5460.13 | 5465.17 | 5416.1 | 0 |
| 1718296200 | 5452.2299 | -22.65 | -0.41 | 5467.55 | 5470.41 | 5441.2 | 0 |
| 1718209800 | 5474.88 | 31.18 | 0.57 | 5461.81 | 5487.04 | 5449.87 | 0 |
| 1718123400 | 5443.7 | -37.19 | -0.68 | 5483.42 | 5490.96 | 5429.16 | 0 |
| 1718037000 | 5480.89 | 0 | 0.00 | 5480.89 | 5480.89 | 5480.89 | 0 |
| 1717777800 | 5480.89 | 26.98 | 0.49 | 5459.33 | 5489.58 | 5437.04 | 0 |
| 1717691400 | 5453.91 | 31.18 | 0.57 | 5437.12 | 5467.74 | 5437.12 | 0 |
| 1717605000 | 5422.7299 | 51.02 | 0.95 | 5386.39 | 5428.47 | 5386.39 | 0 |
| 1717518600 | 5371.71 | 0.82 | 0.02 | 5392.91 | 5394.53 | 5365.85 | 0 |
| 1717432200 | 5370.89 | 35.57 | 0.67 | 5379.2299 | 5417.77 | 5370.02 | 0 |
| 1717173000 | 5335.32 | -29.32 | -0.55 | 5355.9799 | 5361.45 | 5332.2299 | 0 |
| 1717086600 | 5364.64 | -32.99 | -0.61 | 5391.66 | 5399.42 | 5357.04 | 0 |
| 1717000200 | 5397.63 | -31.9 | -0.59 | 5431.13 | 5431.13 | 5378.02 | 0 |
| 1716913800 | 5429.53 | -22.94 | -0.42 | 5453.15 | 5459.07 | 5424.56 | 0 |
| 1716827400 | 5452.47 | 4.47 | 0.08 | 5447.45 | 5454.2299 | 5445.49 | 0 |
| 1716568200 | 5448 | -31.03 | -0.57 | 5450.41 | 5456.3 | 5430.07 | 0 |
| 1716481800 | 5479.03 | 4.86 | 0.09 | 5470.17 | 5485.72 | 5464.68 | 0 |
| 1716395400 | 5474.17 | 4.06 | 0.07 | 5473.31 | 5481.02 | 5461.33 | 0 |
| 1716309000 | 5470.11 | -4.95 | -0.09 | 5466.91 | 5473.52 | 5451.36 | 0 |
| 1716222600 | 5475.06 | 11.42 | 0.21 | 5465.26 | 5483.14 | 5465.26 | 0 |
| 1715963400 | 5463.64 | -9.62 | -0.18 | 5466.07 | 5469.82 | 5456.41 | 0 |
| 1715877000 | 5473.26 | 17.99 | 0.33 | 5469.99 | 5479.84 | 5464.55 | 0 |
| 1715790600 | 5455.27 | 38.12 | 0.70 | 5427.74 | 5456.06 | 5424.04 | 0 |
| 1715704200 | 5417.15 | 0 | 0.00 | 5417.15 | 5417.15 | 5417.15 | 0 |
| 1715617800 | 5417.15 | 3.37 | 0.06 | 5419.65 | 5425.1 | 5407.67 | 0 |
| 1715358600 | 5413.78 | 26.26 | 0.49 | 5393.2 | 5423.28 | 5393.2 | 0 |
| 1715272200 | 5387.52 | 1.7 | 0.03 | 5388.12 | 5396.4 | 5382.29 | 0 |
| 1715185800 | 5385.82 | 4.34 | 0.08 | 5378.03 | 5393.76 | 5375.58 | 0 |
| 1715099400 | 5381.4799 | 50.76 | 0.95 | 5345.71 | 5382.71 | 5345.71 | 0 |
| 1715013000 | 5330.72 | 28.08 | 0.53 | 5305.99 | 5335.11 | 5305.99 | 0 |
| 1714753800 | 5302.64 | 31.87 | 0.60 | 5289.45 | 5312.01 | 5280.42 | 0 |
| 1714667400 | 5270.77 | -27.24 | -0.51 | 5275.85 | 5290.12 | 5261.08 | 0 |
| 1714494600 | 5298.01 | -23.5 | -0.44 | 5323.83 | 5328.38 | 5292.38 | 0 |
| 1714408200 | 5321.51 | -19.79 | -0.37 | 5344.4799 | 5357.99 | 5317.91 | 0 |
| 1714149000 | 5341.3 | 59.86 | 1.13 | 5291.05 | 5352.52 | 5291.05 | 0 |
| 1714062600 | 5281.4399 | -47.54 | -0.89 | 5339.86 | 5345.86 | 5259.06 | 0 |
| 1713976200 | 5328.9799 | -13.31 | -0.25 | 5341.85 | 5349.22 | 5324.38 | 0 |
| 1713889800 | 5342.29 | 52.94 | 1.00 | 5298.45 | 5345.99 | 5298.45 | 0 |
| 1713803400 | 5289.35 | 40.94 | 0.78 | 5244.84 | 5296.03 | 5244.84 | 0 |
| 1713544200 | 5248.41 | -32.86 | -0.62 | 5269.64 | 5269.64 | 5246.21 | 0 |
| 1713457800 | 5281.27 | 22.92 | 0.44 | 5260.75 | 5293.51 | 5254.88 | 0 |
| 1713371400 | 5258.35 | -22.33 | -0.42 | 5272.35 | 5307.87 | 5258.33 | 0 |
| 1713285000 | 5280.68 | -59.23 | -1.11 | 5312.4799 | 5312.4799 | 5264.32 | 0 |
| 1713198600 | 5339.91 | 5.01 | 0.09 | 5332.41 | 5385.95 | 5332.41 | 0 |
| 1712939400 | 5334.9 | -11.41 | -0.21 | 5365.82 | 5385.37 | 5328.65 | 0 |
| 1712853000 | 5346.31 | -9.98 | -0.19 | 5353.36 | 5356.54 | 5322.1 | 0 |
| 1712766600 | 5356.29 | 11.92 | 0.22 | 5356.61 | 5372.43 | 5333.11 | 0 |
| 1712680200 | 5344.37 | -20.4 | -0.38 | 5366.37 | 5366.37 | 5319.6 | 0 |
| 1712593800 | 5364.77 | 0.32 | 0.01 | 5363.35 | 5382.2299 | 5361.77 | 0 |
| 1712334600 | 5364.45 | -47.03 | -0.87 | 5348.65 | 5366 | 5306.61 | 0 |
| 1712248200 | 5411.4799 | 0.49 | 0.01 | 5402.95 | 5421.6 | 5397.99 | 0 |
| 1712161800 | 5410.99 | -2.58 | -0.05 | 5425.18 | 5435.97 | 5408.84 | 0 |
| 1712075400 | 5413.57 | -59.11 | -1.08 | 5475.18 | 5484.89 | 5407.06 | 0 |
| 1711647000 | 5472.68 | 25.99 | 0.48 | 5461.64 | 5478.52 | 5461.64 | 0 |
| 1711560600 | 5446.6899 | 11.95 | 0.22 | 5426.7299 | 5466.95 | 5426.56 | 0 |
| 1711474200 | 5434.74 | 20.77 | 0.38 | 5410.87 | 5438.81 | 5410.61 | 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
