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 | 286.71 | 5.33702897755 | 5372.09 | 5682.35 | 5372.09 | 0 | 0 | IX |
| 4 | 520.41 | 10.1278805229 | 5138.39 | 5682.35 | 5068.34 | 0 | 0 | IX |
| 12 | 645.32 | 12.8716979025 | 5013.48 | 5682.35 | 4850.96 | 0 | 0 | IX |
| 26 | 991.09 | 21.2328957883 | 4667.71 | 5682.35 | 4345.03 | 0 | 0 | IX |
| 52 | 1452 | 34.5155462584 | 4206.8 | 5682.35 | 3825.49 | 0 | 0 | IX |
| 156 | -513.01 | -8.31214830009 | 6171.81 | 6346.65 | 3048.71 | 0 | 0 | IX |
| 260 | 5566.22 | 6012.3352776 | 92.58 | 7613.47 | 92.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738171800 | 5651.41 | 47.74 | 0.85 | 5603.67 | 5653.31 | 5545.8 | 0 |
| 1738085400 | 5603.67 | 30.96 | 0.56 | 5572.71 | 5631.81 | 5557.85 | 0 |
| 1737999000 | 5572.71 | 24.98 | 0.45 | 5547.7299 | 5605.25 | 5527.42 | 0 |
| 1737739800 | 5547.7299 | -5.59 | -0.10 | 5553.32 | 5584.67 | 5531.56 | 0 |
| 1737653400 | 5553.32 | 181.23 | 3.37 | 5372.09 | 5562.12 | 5372.09 | 0 |
| 1737567000 | 5372.09 | -22.34 | -0.41 | 5394.43 | 5427.16 | 5357.79 | 0 |
| 1737480600 | 5394.43 | -23.12 | -0.43 | 5417.55 | 5417.55 | 5377.08 | 0 |
| 1737394200 | 5417.55 | -10.92 | -0.20 | 5428.47 | 5458.6 | 5414.36 | 0 |
| 1737135000 | 5428.47 | 68.63 | 1.28 | 5359.84 | 5469.2299 | 5359.84 | 0 |
| 1737048600 | 5359.84 | 47.47 | 0.89 | 5312.37 | 5359.84 | 5294.3 | 0 |
| 1736962200 | 5312.37 | 94.2 | 1.81 | 5218.17 | 5312.37 | 5218.17 | 0 |
| 1736875800 | 5218.17 | 20.46 | 0.39 | 5197.71 | 5257.9 | 5194.64 | 0 |
| 1736789400 | 5197.71 | -79.93 | -1.51 | 5256.35 | 5274.85 | 5197.71 | 0 |
| 1736530200 | 5277.64 | 24.33 | 0.46 | 5253.31 | 5281.8 | 5240.2299 | 0 |
| 1736443800 | 5253.31 | 53.79 | 1.03 | 5199.52 | 5258.83 | 5186.67 | 0 |
| 1736357400 | 5199.52 | 10 | 0.19 | 5189.52 | 5219.22 | 5147.79 | 0 |
| 1736271000 | 5189.52 | -18.4 | -0.35 | 5207.92 | 5220.03 | 5146.11 | 0 |
| 1736184600 | 5207.92 | 99.4 | 1.95 | 5108.52 | 5207.92 | 5108.52 | 0 |
| 1735925400 | 5108.52 | 3.67 | 0.07 | 5104.85 | 5122.89 | 5068.34 | 0 |
| 1735839000 | 5104.85 | -33.54 | -0.65 | 5138.39 | 5149.4399 | 5076.11 | 0 |
| 1735666200 | 5138.39 | 0 | 0.00 | 5138.39 | 5138.39 | 5138.39 | 0 |
| 1735579800 | 5138.39 | 0.06 | 0.00 | 5138.33 | 5150.86 | 5111.96 | 0 |
| 1735320600 | 5138.33 | 36.27 | 0.71 | 5102.06 | 5138.33 | 5085.38 | 0 |
| 1735061400 | 5102.06 | 0 | 0.00 | 5102.06 | 5102.06 | 5102.06 | 0 |
| 1734975000 | 5102.06 | 8.07 | 0.16 | 5093.99 | 5152.58 | 5065.2299 | 0 |
| 1734715800 | 5093.99 | -26.91 | -0.53 | 5120.9 | 5120.9 | 5021.49 | 0 |
| 1734629400 | 5120.9 | -119.1 | -2.27 | 5240 | 5240 | 5120.9 | 0 |
| 1734543000 | 5240 | 11.16 | 0.21 | 5228.84 | 5275.04 | 5211.34 | 0 |
| 1734456600 | 5228.84 | -95.33 | -1.79 | 5324.17 | 5324.17 | 5219.95 | 0 |
| 1734370200 | 5324.17 | 21.09 | 0.40 | 5303.08 | 5334.96 | 5284.97 | 0 |
| 1734111000 | 5303.08 | -4.99 | -0.09 | 5308.07 | 5322.5 | 5273.92 | 0 |
| 1734024600 | 5308.07 | 10.63 | 0.20 | 5297.4399 | 5348.36 | 5278.45 | 0 |
| 1733938200 | 5297.4399 | 66.47 | 1.27 | 5230.97 | 5309.88 | 5230.97 | 0 |
| 1733851800 | 5230.97 | 7.04 | 0.13 | 5223.93 | 5260.03 | 5218.9 | 0 |
| 1733765400 | 5223.93 | 2.37 | 0.05 | 5221.56 | 5232.22 | 5165.58 | 0 |
| 1733506200 | 5221.56 | -27.84 | -0.53 | 5249.4 | 5271.53 | 5220.58 | 0 |
| 1733419800 | 5249.4 | 39.88 | 0.77 | 5209.52 | 5263.29 | 5174.25 | 0 |
| 1733333400 | 5209.52 | 28.12 | 0.54 | 5181.4 | 5234.89 | 5160.99 | 0 |
| 1733247000 | 5181.4 | 104.16 | 2.05 | 5077.24 | 5182.35 | 5077.24 | 0 |
| 1733160600 | 5077.24 | 81.34 | 1.63 | 4995.9 | 5095.91 | 4971.77 | 0 |
| 1732901400 | 4995.9 | 22.21 | 0.45 | 4973.6899 | 4999.12 | 4952.47 | 0 |
| 1732815000 | 4973.6899 | -57.91 | -1.15 | 5031.6 | 5031.6 | 4955.6899 | 0 |
| 1732728600 | 5031.6 | 48.43 | 0.97 | 4983.17 | 5031.6 | 4983.17 | 0 |
| 1732642200 | 4983.17 | -85.3 | -1.68 | 5068.47 | 5068.47 | 4959.22 | 0 |
| 1732555800 | 5068.47 | 39.04 | 0.78 | 5029.43 | 5075.15 | 5023.35 | 0 |
| 1732296600 | 5029.43 | 85.42 | 1.73 | 4944.01 | 5042.34 | 4942.45 | 0 |
| 1732210200 | 4944.01 | 83.18 | 1.71 | 4860.83 | 4982.31 | 4860.83 | 0 |
| 1732123800 | 4860.83 | -94.63 | -1.91 | 4955.46 | 4976.6899 | 4850.96 | 0 |
| 1732037400 | 4955.46 | -1.89 | -0.04 | 4957.35 | 4990.15 | 4902.79 | 0 |
| 1731951000 | 4957.35 | -54.7 | -1.09 | 5012.05 | 5050.17 | 4915.84 | 0 |
| 1731691800 | 5012.05 | 93.29 | 1.90 | 4918.76 | 5027.81 | 4870.17 | 0 |
| 1731605400 | 4918.76 | 38.49 | 0.79 | 4880.27 | 4934.57 | 4853.4399 | 0 |
| 1731519000 | 4880.27 | -35.69 | -0.73 | 4915.96 | 4944.59 | 4854.4 | 0 |
| 1731432600 | 4915.96 | -39.81 | -0.80 | 4955.77 | 4962.6899 | 4909.05 | 0 |
| 1731346200 | 4955.77 | -6.79 | -0.14 | 4962.56 | 4976.41 | 4916.6 | 0 |
| 1731087000 | 4962.56 | 29.42 | 0.60 | 4933.14 | 5020.96 | 4933.14 | 0 |
| 1731000600 | 4933.14 | -80.34 | -1.60 | 5013.4799 | 5043.97 | 4933.14 | 0 |
| 1730914200 | 5013.4799 | 179.4 | 3.71 | 4834.08 | 5181.56 | 4834.08 | 0 |
| 1730827800 | 4834.08 | 73.56 | 1.55 | 4760.52 | 4903.17 | 4753.1 | 0 |
| 1730741400 | 4760.52 | -56.26 | -1.17 | 4816.78 | 4878.88 | 4760.52 | 0 |
| 1730482200 | 4816.78 | 58.71 | 1.23 | 4758.07 | 4844.45 | 4742.9399 | 0 |
| 1730395800 | 4758.07 | 50.28 | 1.07 | 4707.79 | 4758.07 | 4668.93 | 0 |
| 1730309400 | 4707.79 | -175.64 | -3.60 | 4883.43 | 4883.43 | 4691.12 | 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
