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 | 214.74 | 4.27370499216 | 5024.68 | 5249.67 | 5001.04 | 0 | 0 | IX |
| 4 | 328.44 | 6.68787085266 | 4910.98 | 5249.67 | 4712.78 | 0 | 0 | IX |
| 12 | -483.13 | -8.44256494045 | 5722.55 | 5913.45 | 4712.78 | 0 | 0 | IX |
| 26 | -469.74 | -8.22783036384 | 5709.16 | 5913.45 | 4712.78 | 0 | 0 | IX |
| 52 | 152.53 | 2.9984922025 | 5086.89 | 5913.45 | 4712.78 | 0 | 0 | IX |
| 156 | 1598.45 | 43.9017624424 | 3640.97 | 5913.45 | 3191.27 | 0 | 0 | IX |
| 260 | 2113.04 | 67.5874333894 | 3126.38 | 5913.45 | 3070.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 5214.76 | 19.26 | 0.37 | 5225.85 | 5249.67 | 5211.7 | 0 |
| 1745598600 | 5195.5 | 28.33 | 0.55 | 5196.4799 | 5204.24 | 5174.18 | 0 |
| 1745512200 | 5167.17 | 39.17 | 0.76 | 5136.9 | 5169.83 | 5112.72 | 0 |
| 1745425800 | 5128 | 87.12 | 1.73 | 5074.92 | 5173.56 | 5074.92 | 0 |
| 1745339400 | 5040.88 | -21.14 | -0.42 | 5024.68 | 5043.36 | 5001.04 | 0 |
| 1744907400 | 5062.02 | -2.4 | -0.05 | 5063.53 | 5074.49 | 5041.58 | 0 |
| 1744821000 | 5064.42 | -84.68 | -1.64 | 5113.2299 | 5113.2299 | 5051.72 | 0 |
| 1744734600 | 5149.1 | 87.15 | 1.72 | 5093.16 | 5151.41 | 5089.78 | 0 |
| 1744648200 | 5061.95 | 252.36 | 5.25 | 5003.95 | 5090.11 | 5003.95 | 0 |
| 1744389000 | 4809.59 | 0 | 0.00 | 4809.59 | 4809.59 | 4809.59 | 0 |
| 1744302600 | 4809.59 | 0 | 0.00 | 4809.59 | 4809.59 | 4809.59 | 0 |
| 1744216200 | 4809.59 | -174.79 | -3.51 | 4837.63 | 4846.07 | 4768.09 | 0 |
| 1744129800 | 4984.38 | 180.79 | 3.76 | 4869.77 | 5038.96 | 4869.77 | 0 |
| 1744043400 | 4803.59 | -214.71 | -4.28 | 4910.9799 | 4964.64 | 4712.78 | 0 |
| 1743784200 | 5018.3 | -246 | -4.67 | 5187.37 | 5187.37 | 5004.96 | 0 |
| 1743697800 | 5264.3 | -148.97 | -2.75 | 5361.57 | 5361.57 | 5230.58 | 0 |
| 1743611400 | 5413.27 | -13.92 | -0.26 | 5429.89 | 5433.9799 | 5386.79 | 0 |
| 1743525000 | 5427.1899 | 53.91 | 1.00 | 5402.9799 | 5435.93 | 5390.4 | 0 |
| 1743438600 | 5373.28 | -82.19 | -1.51 | 5411.46 | 5411.46 | 5341.89 | 0 |
| 1743183000 | 5455.47 | -46.86 | -0.85 | 5499.89 | 5507.87 | 5443.76 | 0 |
| 1743096600 | 5502.33 | -34.72 | -0.63 | 5545.64 | 5545.64 | 5497.02 | 0 |
| 1743010200 | 5537.05 | -23.49 | -0.42 | 5572.41 | 5574.15 | 5526.35 | 0 |
| 1742923800 | 5560.54 | -8.07 | -0.14 | 5575.46 | 5591.6899 | 5559.25 | 0 |
| 1742837400 | 5568.61 | 27.76 | 0.50 | 5529.36 | 5572.58 | 5517.13 | 0 |
| 1742578200 | 5540.85 | -16.28 | -0.29 | 5557.27 | 5557.27 | 5514.4399 | 0 |
| 1742491800 | 5557.13 | 25.31 | 0.46 | 5548.32 | 5580.14 | 5547.4799 | 0 |
| 1742405400 | 5531.82 | 37.6 | 0.68 | 5505.97 | 5539.36 | 5491.14 | 0 |
| 1742319000 | 5494.22 | -6.82 | -0.12 | 5507.4799 | 5531.21 | 5487.39 | 0 |
| 1742232600 | 5501.04 | 30.57 | 0.56 | 5486.2299 | 5501.83 | 5474.83 | 0 |
| 1741973400 | 5470.47 | 52.58 | 0.97 | 5426.77 | 5475.61 | 5415.07 | 0 |
| 1741887000 | 5417.89 | -18.23 | -0.34 | 5437.35 | 5454.9399 | 5416.04 | 0 |
| 1741800600 | 5436.12 | 0.93 | 0.02 | 5446.36 | 5454.71 | 5392.49 | 0 |
| 1741714200 | 5435.1899 | -117.03 | -2.11 | 5512.92 | 5515.01 | 5431.72 | 0 |
| 1741627800 | 5552.22 | -13.98 | -0.25 | 5611.9 | 5616.65 | 5551.75 | 0 |
| 1741368600 | 5566.2 | -43.22 | -0.77 | 5583.38 | 5588.04 | 5555.26 | 0 |
| 1741282200 | 5609.42 | -23.58 | -0.42 | 5658.7 | 5665.6 | 5595.2299 | 0 |
| 1741195800 | 5633 | -49.86 | -0.88 | 5643.43 | 5666.4 | 5621.08 | 0 |
| 1741109400 | 5682.86 | -95.46 | -1.65 | 5732.62 | 5732.62 | 5663.75 | 0 |
| 1741023000 | 5778.32 | 6.59 | 0.11 | 5822.72 | 5827.3 | 5769.59 | 0 |
| 1740763800 | 5771.7299 | -61.15 | -1.05 | 5753.81 | 5783.14 | 5734 | 0 |
| 1740677400 | 5832.88 | -11.07 | -0.19 | 5847.31 | 5847.31 | 5808.51 | 0 |
| 1740591000 | 5843.95 | 48.78 | 0.84 | 5791.77 | 5856.42 | 5791.77 | 0 |
| 1740504600 | 5795.17 | -40.76 | -0.70 | 5802.63 | 5813.43 | 5776.29 | 0 |
| 1740418200 | 5835.93 | -33.52 | -0.57 | 5828.93 | 5850.47 | 5814.16 | 0 |
| 1740159000 | 5869.45 | -1.78 | -0.03 | 5876.3 | 5897.9 | 5860.22 | 0 |
| 1740072600 | 5871.2299 | -20.97 | -0.36 | 5888.64 | 5897.17 | 5863.9 | 0 |
| 1739986200 | 5892.2 | -11.29 | -0.19 | 5901.97 | 5908.33 | 5872.28 | 0 |
| 1739899800 | 5903.49 | 25.21 | 0.43 | 5884.41 | 5913.45 | 5881.6899 | 0 |
| 1739813400 | 5878.28 | 29.15 | 0.50 | 5863.39 | 5880.18 | 5860.26 | 0 |
| 1739554200 | 5849.13 | -19.3 | -0.33 | 5864.35 | 5871.35 | 5848.54 | 0 |
| 1739467800 | 5868.43 | 52.7 | 0.91 | 5823.54 | 5876.3 | 5823.54 | 0 |
| 1739381400 | 5815.7299 | -38.53 | -0.66 | 5840.32 | 5851.14 | 5815.13 | 0 |
| 1739295000 | 5854.26 | -9.97 | -0.17 | 5869.72 | 5873.53 | 5847.24 | 0 |
| 1739208600 | 5864.2299 | 42.99 | 0.74 | 5830.57 | 5869.09 | 5829.63 | 0 |
| 1738949400 | 5821.24 | -8.06 | -0.14 | 5824.36 | 5833.55 | 5811.1899 | 0 |
| 1738863000 | 5829.3 | 75.45 | 1.31 | 5780.46 | 5835.4799 | 5780.46 | 0 |
| 1738776600 | 5753.85 | 32.73 | 0.57 | 5717.2 | 5754.89 | 5711.07 | 0 |
| 1738690200 | 5721.12 | 2.59 | 0.05 | 5722.55 | 5734.7299 | 5704.47 | 0 |
| 1738603800 | 5718.53 | -64.61 | -1.12 | 5768.9399 | 5768.9399 | 5688.6 | 0 |
| 1738344600 | 5783.14 | 37.05 | 0.64 | 5780.63 | 5810.81 | 5776.99 | 0 |
| 1738258200 | 5746.09 | 28.71 | 0.50 | 5714.17 | 5755.88 | 5714.17 | 0 |
| 1738171800 | 5717.38 | 32.34 | 0.57 | 5714.52 | 5747.31 | 5711.5 | 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
