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 | -95.31 | -1.6634204574 | 5729.76 | 5834.07 | 5552.49 | 0 | 0 | IX |
| 4 | -257.7 | -4.37361574298 | 5892.15 | 5967.39 | 5552.49 | 0 | 0 | IX |
| 12 | -82.86 | -1.44928296699 | 5717.31 | 5967.39 | 5515.99 | 0 | 0 | IX |
| 26 | 265.99 | 4.95467974056 | 5368.46 | 5967.39 | 5366.4 | 0 | 0 | IX |
| 52 | 565.09 | 11.1471665062 | 5069.36 | 5967.39 | 4832.05 | 0 | 0 | IX |
| 156 | 1772.35 | 45.8908365915 | 3862.1 | 5967.39 | 3100.77 | 0 | 0 | IX |
| 260 | 1401.23 | 33.1008074232 | 4233.22 | 5967.39 | 3100.77 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 5568.58 | -47.05 | -0.84 | 5621.4 | 5643.14 | 5552.49 | 0 |
| 1741282200 | 5615.63 | -63.97 | -1.13 | 5715.34 | 5715.34 | 5611.27 | 0 |
| 1741195800 | 5679.6 | 16.77 | 0.30 | 5657.35 | 5685.05 | 5636.36 | 0 |
| 1741109400 | 5662.83 | -153.67 | -2.64 | 5749.16 | 5749.16 | 5624.62 | 0 |
| 1741023000 | 5816.5 | 77.82 | 1.36 | 5811.79 | 5834.07 | 5789.99 | 0 |
| 1740763800 | 5738.68 | -75.45 | -1.30 | 5729.76 | 5762.76 | 5716.81 | 0 |
| 1740677400 | 5814.13 | -9.1 | -0.16 | 5792.93 | 5830.11 | 5780.16 | 0 |
| 1740591000 | 5823.2299 | 43.41 | 0.75 | 5790.05 | 5831.59 | 5788.26 | 0 |
| 1740504600 | 5779.82 | -43.6 | -0.75 | 5787.33 | 5812.1 | 5750.47 | 0 |
| 1740418200 | 5823.42 | -40.2 | -0.69 | 5819.02 | 5839.91 | 5783.31 | 0 |
| 1740159000 | 5863.62 | -41.78 | -0.71 | 5910.8 | 5911.32 | 5862.51 | 0 |
| 1740072600 | 5905.4 | -34.42 | -0.58 | 5963.35 | 5963.35 | 5894.1899 | 0 |
| 1739986200 | 5939.82 | -1.57 | -0.03 | 5951.1899 | 5951.61 | 5922.71 | 0 |
| 1739899800 | 5941.39 | -3.17 | -0.05 | 5945.91 | 5948.26 | 5923.61 | 0 |
| 1739813400 | 5944.56 | -4.49 | -0.08 | 5944.56 | 5944.56 | 5944.56 | 0 |
| 1739554200 | 5949.05 | 6.99 | 0.12 | 5961.67 | 5967.39 | 5948.2 | 0 |
| 1739467800 | 5942.06 | 26.2 | 0.44 | 5922.47 | 5949.72 | 5922.47 | 0 |
| 1739381400 | 5915.86 | 0 | 0.00 | 5915.86 | 5915.86 | 5915.86 | 0 |
| 1739295000 | 5915.86 | 31.97 | 0.54 | 5897.7 | 5916.4399 | 5876.6899 | 0 |
| 1739208600 | 5883.89 | 8.97 | 0.15 | 5855.13 | 5898.55 | 5855.13 | 0 |
| 1738949400 | 5874.92 | -15.33 | -0.26 | 5892.15 | 5922.46 | 5867.77 | 0 |
| 1738863000 | 5890.25 | 20.82 | 0.35 | 5889.07 | 5900.54 | 5881.21 | 0 |
| 1738776600 | 5869.43 | 49.1 | 0.84 | 5842.58 | 5870.47 | 5822.55 | 0 |
| 1738690200 | 5820.33 | 6.31 | 0.11 | 5817.71 | 5833.07 | 5791.54 | 0 |
| 1738603800 | 5814.02 | -66.88 | -1.14 | 5816.82 | 5823.97 | 5751.79 | 0 |
| 1738344600 | 5880.9 | 55.48 | 0.95 | 5838.9799 | 5887.93 | 5838.9799 | 0 |
| 1738258200 | 5825.42 | 29.89 | 0.52 | 5784.15 | 5850.41 | 5784.15 | 0 |
| 1738171800 | 5795.53 | 0.58 | 0.01 | 5795.65 | 5801.35 | 5783.87 | 0 |
| 1738085400 | 5794.95 | 54.36 | 0.95 | 5754.74 | 5798.4399 | 5746.66 | 0 |
| 1737999000 | 5740.59 | -70.07 | -1.21 | 5798.13 | 5798.13 | 5703.45 | 0 |
| 1737739800 | 5810.66 | 36.63 | 0.63 | 5800.76 | 5816.33 | 5799.77 | 0 |
| 1737653400 | 5774.03 | 13.05 | 0.23 | 5755.68 | 5778.8 | 5742.3 | 0 |
| 1737567000 | 5760.9799 | 98.38 | 1.74 | 5722.7299 | 5764.62 | 5722.7299 | 0 |
| 1737480600 | 5662.6 | 0 | 0.00 | 5662.6 | 5662.6 | 5662.6 | 0 |
| 1737394200 | 5662.6 | -14.87 | -0.26 | 5662.6 | 5662.6 | 5662.6 | 0 |
| 1737135000 | 5677.47 | 20.36 | 0.36 | 5634.22 | 5679.71 | 5634.22 | 0 |
| 1737048600 | 5657.11 | 20.63 | 0.37 | 5644.6899 | 5661.95 | 5636.82 | 0 |
| 1736962200 | 5636.4799 | 108.56 | 1.96 | 5559.86 | 5649.11 | 5559.86 | 0 |
| 1736875800 | 5527.92 | -10.42 | -0.19 | 5563.62 | 5580.17 | 5517.04 | 0 |
| 1736789400 | 5538.34 | -7.99 | -0.14 | 5547.42 | 5547.42 | 5515.99 | 0 |
| 1736530200 | 5546.33 | -90.03 | -1.60 | 5636.96 | 5636.96 | 5534.47 | 0 |
| 1736443800 | 5636.36 | 33.87 | 0.60 | 5636.36 | 5636.36 | 5636.36 | 0 |
| 1736357400 | 5602.49 | -51.06 | -0.90 | 5633.4 | 5639.22 | 5601.76 | 0 |
| 1736271000 | 5653.55 | -50.94 | -0.89 | 5671.36 | 5704.47 | 5648.58 | 0 |
| 1736184600 | 5704.49 | 60.95 | 1.08 | 5658.03 | 5716.51 | 5658.03 | 0 |
| 1735925400 | 5643.54 | 33.28 | 0.59 | 5616.53 | 5649.95 | 5613.96 | 0 |
| 1735839000 | 5610.26 | -1.29 | -0.02 | 5622.4799 | 5676.41 | 5610.26 | 0 |
| 1735666200 | 5611.55 | -41.89 | -0.74 | 5635.49 | 5654.95 | 5611.16 | 0 |
| 1735579800 | 5653.4399 | -16.17 | -0.29 | 5696.18 | 5696.18 | 5601.84 | 0 |
| 1735320600 | 5669.61 | -61.92 | -1.08 | 5739.7299 | 5739.7299 | 5662.92 | 0 |
| 1735061400 | 5731.53 | 81.09 | 1.44 | 5682.85 | 5733.68 | 5682.85 | 0 |
| 1734975000 | 5650.4399 | -42.05 | -0.74 | 5638.22 | 5656.6899 | 5617.99 | 0 |
| 1734715800 | 5692.49 | 85.74 | 1.53 | 5582.5 | 5694.18 | 5559.17 | 0 |
| 1734629400 | 5606.75 | -153 | -2.66 | 5596.59 | 5652.68 | 5596.59 | 0 |
| 1734543000 | 5759.75 | 18.5 | 0.32 | 5742.38 | 5764.9399 | 5727.4 | 0 |
| 1734456600 | 5741.25 | -34.39 | -0.60 | 5768.27 | 5768.27 | 5726.5 | 0 |
| 1734370200 | 5775.64 | 40.45 | 0.71 | 5749.39 | 5785.72 | 5749.39 | 0 |
| 1734111000 | 5735.1899 | -4.62 | -0.08 | 5717.31 | 5771.5 | 5717.31 | 0 |
| 1734024600 | 5739.81 | -47.82 | -0.83 | 5776.16 | 5776.16 | 5728.05 | 0 |
| 1733938200 | 5787.63 | 43.43 | 0.76 | 5741.18 | 5790.38 | 5741.18 | 0 |
| 1733851800 | 5744.2 | -31.18 | -0.54 | 5767.56 | 5775.83 | 5740.75 | 0 |
| 1733765400 | 5775.38 | -43.76 | -0.75 | 5815.05 | 5815.05 | 5772.6899 | 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
