We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -287.91 | -5.02231091543 | 5732.62 | 5732.62 | 5431.72 | 0 | 0 | IX |
| 4 | -425.01 | -7.24072017064 | 5869.72 | 5913.45 | 5431.72 | 0 | 0 | IX |
| 12 | -186.66 | -3.31464634716 | 5631.37 | 5913.45 | 5431.72 | 0 | 0 | IX |
| 26 | 77.35 | 1.4411181661 | 5367.36 | 5913.45 | 5366.24 | 0 | 0 | IX |
| 52 | 371.49 | 7.32256830967 | 5073.22 | 5913.45 | 4944.69 | 0 | 0 | IX |
| 156 | 1968.78 | 56.6403811354 | 3475.93 | 5913.45 | 3191.27 | 0 | 0 | IX |
| 260 | 2318.33 | 74.1538136759 | 3126.38 | 5913.45 | 3070.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738085400 | 5685.04 | 47.84 | 0.85 | 5642.87 | 5688.08 | 5642.87 | 0 |
| 1737999000 | 5637.2 | -93.36 | -1.63 | 5733.16 | 5733.16 | 5620.4399 | 0 |
| 1737739800 | 5730.56 | 38.91 | 0.68 | 5756.12 | 5767.4399 | 5726.2 | 0 |
| 1737653400 | 5691.65 | 0 | 0.00 | 5691.65 | 5691.65 | 5691.65 | 0 |
| 1737567000 | 5691.65 | 0 | 0.00 | 5691.65 | 5691.65 | 5691.65 | 0 |
| 1737480600 | 5691.65 | 14.92 | 0.26 | 5680.85 | 5705.78 | 5673.52 | 0 |
| 1737394200 | 5676.7299 | -25.65 | -0.45 | 5696.62 | 5701.46 | 5666.36 | 0 |
| 1737135000 | 5702.38 | 29.92 | 0.53 | 5664.09 | 5703.57 | 5664.09 | 0 |
| 1737048600 | 5672.46 | 16.44 | 0.29 | 5658.61 | 5686.91 | 5656.83 | 0 |
| 1736962200 | 5656.02 | 87.14 | 1.56 | 5587.22 | 5662.62 | 5587.22 | 0 |
| 1736875800 | 5568.88 | -49.8 | -0.89 | 5605.54 | 5623.05 | 5565.37 | 0 |
| 1736789400 | 5618.68 | -19.24 | -0.34 | 5642.26 | 5642.26 | 5598.57 | 0 |
| 1736530200 | 5637.92 | -55.52 | -0.98 | 5681.81 | 5687.8 | 5629.46 | 0 |
| 1736443800 | 5693.4399 | 22.55 | 0.40 | 5681.6 | 5695.75 | 5669.61 | 0 |
| 1736357400 | 5670.89 | -27.83 | -0.49 | 5691.75 | 5699.62 | 5667.05 | 0 |
| 1736271000 | 5698.72 | -34.85 | -0.61 | 5720.39 | 5755.01 | 5689.34 | 0 |
| 1736184600 | 5733.57 | 40.28 | 0.71 | 5677.86 | 5736.11 | 5666.5 | 0 |
| 1735925400 | 5693.29 | 19.24 | 0.34 | 5675.36 | 5698.97 | 5659.02 | 0 |
| 1735839000 | 5674.05 | 62.05 | 1.11 | 5614.63 | 5694.06 | 5607.43 | 0 |
| 1735666200 | 5612 | -9.43 | -0.17 | 5607.82 | 5632.56 | 5604.32 | 0 |
| 1735579800 | 5621.43 | 1.42 | 0.03 | 5621.2 | 5632.92 | 5591.39 | 0 |
| 1735320600 | 5620.01 | -10.99 | -0.20 | 5644.78 | 5656.56 | 5610.9399 | 0 |
| 1735061400 | 5631 | 39.08 | 0.70 | 5615.71 | 5633.31 | 5611.27 | 0 |
| 1734975000 | 5591.92 | 20.1 | 0.36 | 5572.78 | 5593.8 | 5562.92 | 0 |
| 1734715800 | 5571.82 | 34.38 | 0.62 | 5525.11 | 5572.83 | 5499.22 | 0 |
| 1734629400 | 5537.4399 | -104.12 | -1.85 | 5551.75 | 5553.28 | 5517.29 | 0 |
| 1734543000 | 5641.56 | 30.02 | 0.53 | 5602.84 | 5648.37 | 5598.31 | 0 |
| 1734456600 | 5611.54 | -25.59 | -0.45 | 5631.37 | 5643.4799 | 5595.28 | 0 |
| 1734370200 | 5637.13 | -29.18 | -0.51 | 5664.59 | 5664.59 | 5636.78 | 0 |
| 1734111000 | 5666.31 | -37.16 | -0.65 | 5696.85 | 5706.9399 | 5659.72 | 0 |
| 1734024600 | 5703.47 | -22.86 | -0.40 | 5730.92 | 5740.27 | 5694.96 | 0 |
| 1733938200 | 5726.33 | -29.23 | -0.51 | 5753.43 | 5753.43 | 5704.87 | 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
