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 | 168.55 | 3.80027958153 | 4435.2 | 4619.5 | 4414.53 | 0 | 0 | IX |
| 4 | 347.75 | 8.17081766917 | 4256 | 4619.5 | 4256 | 0 | 0 | IX |
| 12 | 437.47 | 10.5002544236 | 4166.28 | 4619.5 | 4096.68 | 0 | 0 | IX |
| 26 | 729.49 | 18.8291441462 | 3874.26 | 4619.5 | 3870.85 | 0 | 0 | IX |
| 52 | 888.96 | 23.9302894645 | 3714.79 | 4619.5 | 3650.52 | 0 | 0 | IX |
| 156 | 1202.16 | 35.3411198881 | 3401.59 | 4619.5 | 2551.59 | 0 | 0 | IX |
| 260 | 4451.93 | 2932.37386379 | 151.82 | 4619.5 | 151.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 4603.75 | 7.75 | 0.17 | 4596.27 | 4619.5 | 4575.55 | 0 |
| 1739467800 | 4596 | 125.27 | 2.80 | 4472.02 | 4598.37 | 4472.02 | 0 |
| 1739381400 | 4470.7299 | -16.14 | -0.36 | 4485.1 | 4506.18 | 4441.89 | 0 |
| 1739295000 | 4486.87 | 28.03 | 0.63 | 4456.11 | 4489.92 | 4454.52 | 0 |
| 1739208600 | 4458.84 | 36.76 | 0.83 | 4424.31 | 4465.4799 | 4423.89 | 0 |
| 1738949400 | 4422.08 | -14.68 | -0.33 | 4435.2 | 4450.57 | 4414.53 | 0 |
| 1738863000 | 4436.76 | 62.23 | 1.42 | 4375.67 | 4441.92 | 4375.67 | 0 |
| 1738776600 | 4374.53 | -7.41 | -0.17 | 4382.31 | 4382.31 | 4347.65 | 0 |
| 1738690200 | 4381.9399 | 10.31 | 0.24 | 4373.66 | 4386.37 | 4326.8 | 0 |
| 1738603800 | 4371.63 | -58.91 | -1.33 | 4437.93 | 4437.93 | 4324.89 | 0 |
| 1738344600 | 4430.54 | 18.74 | 0.42 | 4412.34 | 4455.72 | 4412.34 | 0 |
| 1738258200 | 4411.8 | 32.57 | 0.74 | 4380.12 | 4445.38 | 4380.12 | 0 |
| 1738171800 | 4379.2299 | 40.04 | 0.92 | 4342.4 | 4403.61 | 4342.4 | 0 |
| 1738085400 | 4339.1899 | -19.71 | -0.45 | 4361.9 | 4380.1 | 4331.92 | 0 |
| 1737999000 | 4358.9 | -92.55 | -2.08 | 4454.15 | 4454.15 | 4308.1 | 0 |
| 1737739800 | 4451.45 | -7.73 | -0.17 | 4457.64 | 4474.85 | 4440.71 | 0 |
| 1737653400 | 4459.18 | 39.67 | 0.90 | 4422 | 4459.74 | 4414.31 | 0 |
| 1737567000 | 4419.51 | 47.08 | 1.08 | 4373.72 | 4435.26 | 4373.72 | 0 |
| 1737480600 | 4372.43 | 30.91 | 0.71 | 4343.28 | 4372.55 | 4331.52 | 0 |
| 1737394200 | 4341.52 | 18.01 | 0.42 | 4323.01 | 4353.03 | 4323.01 | 0 |
| 1737135000 | 4323.51 | 65.61 | 1.54 | 4256 | 4326.28 | 4256 | 0 |
| 1737048600 | 4257.9 | 30.18 | 0.71 | 4225.75 | 4267.84 | 4225.75 | 0 |
| 1736962200 | 4227.72 | 48.81 | 1.17 | 4181.9 | 4239.31 | 4178.45 | 0 |
| 1736875800 | 4178.91 | 14.92 | 0.36 | 4163.76 | 4212.9 | 4163.76 | 0 |
| 1736789400 | 4163.99 | -47.14 | -1.12 | 4142.02 | 4174.36 | 4138.9399 | 0 |
| 1736530200 | 4211.13 | -38.96 | -0.92 | 4250.09 | 4257.16 | 4204.66 | 0 |
| 1736443800 | 4250.09 | 13.32 | 0.31 | 4236.77 | 4254.58 | 4212.97 | 0 |
| 1736357400 | 4236.77 | 10.22 | 0.24 | 4226.55 | 4267.02 | 4214.01 | 0 |
| 1736271000 | 4226.55 | 10.56 | 0.25 | 4215.99 | 4247.54 | 4204.31 | 0 |
| 1736184600 | 4215.99 | 47.08 | 1.13 | 4168.91 | 4216.71 | 4163.08 | 0 |
| 1735925400 | 4168.91 | -25.84 | -0.62 | 4194.75 | 4195.99 | 4159.76 | 0 |
| 1735839000 | 4194.75 | 29.7 | 0.71 | 4165.05 | 4194.75 | 4153.11 | 0 |
| 1735666200 | 4165.05 | 16.87 | 0.41 | 4148.18 | 4166.33 | 4142.34 | 0 |
| 1735579800 | 4148.18 | -25.6 | -0.61 | 4173.78 | 4173.78 | 4133.25 | 0 |
| 1735320600 | 4173.78 | 20.96 | 0.50 | 4152.82 | 4177.68 | 4142.47 | 0 |
| 1735061400 | 4152.82 | 3.17 | 0.08 | 4149.65 | 4158.96 | 4149.65 | 0 |
| 1734975000 | 4149.65 | -3.37 | -0.08 | 4153.02 | 4165.49 | 4136.21 | 0 |
| 1734715800 | 4153.02 | -15.87 | -0.38 | 4168.89 | 4168.89 | 4096.68 | 0 |
| 1734629400 | 4168.89 | -89.97 | -2.11 | 4258.86 | 4260.52 | 4164.99 | 0 |
| 1734543000 | 4258.86 | 16.22 | 0.38 | 4242.64 | 4271.21 | 4238.31 | 0 |
| 1734456600 | 4242.64 | -16 | -0.38 | 4258.64 | 4268.91 | 4236 | 0 |
| 1734370200 | 4258.64 | -1.9 | -0.04 | 4260.54 | 4265.39 | 4243.93 | 0 |
| 1734111000 | 4260.54 | -30.61 | -0.71 | 4291.15 | 4298.88 | 4250.66 | 0 |
| 1734024600 | 4291.15 | -16.23 | -0.38 | 4307.38 | 4314.99 | 4286.78 | 0 |
| 1733938200 | 4307.38 | 37.3 | 0.87 | 4270.08 | 4313.18 | 4258.46 | 0 |
| 1733851800 | 4270.08 | -48.93 | -1.13 | 4319.01 | 4319.01 | 4269.83 | 0 |
| 1733765400 | 4319.01 | -26.16 | -0.60 | 4345.17 | 4370.06 | 4311.57 | 0 |
| 1733506200 | 4345.17 | 9.8 | 0.23 | 4335.37 | 4353.29 | 4319.93 | 0 |
| 1733419800 | 4335.37 | -6.69 | -0.15 | 4342.06 | 4345.61 | 4321.74 | 0 |
| 1733333400 | 4342.06 | 42.27 | 0.98 | 4299.79 | 4347.67 | 4299.79 | 0 |
| 1733247000 | 4299.79 | 31.76 | 0.74 | 4268.03 | 4306.15 | 4266.84 | 0 |
| 1733160600 | 4268.03 | 44.2 | 1.05 | 4223.83 | 4273.36 | 4205.09 | 0 |
| 1732901400 | 4223.83 | 30.1 | 0.72 | 4193.7299 | 4227.71 | 4188.25 | 0 |
| 1732815000 | 4193.7299 | 33.33 | 0.80 | 4160.4 | 4206.04 | 4160.4 | 0 |
| 1732728600 | 4160.4 | -15.4 | -0.37 | 4175.8 | 4178.95 | 4144.55 | 0 |
| 1732642200 | 4175.8 | -24.74 | -0.59 | 4200.54 | 4201.97 | 4157.52 | 0 |
| 1732555800 | 4200.54 | -5.71 | -0.14 | 4206.25 | 4240.03 | 4195.85 | 0 |
| 1732296600 | 4206.25 | 39.97 | 0.96 | 4166.28 | 4214.39 | 4142.74 | 0 |
| 1732210200 | 4166.28 | 37.63 | 0.91 | 4128.65 | 4170.79 | 4108.34 | 0 |
| 1732123800 | 4128.65 | -8.47 | -0.20 | 4137.12 | 4177.82 | 4122.61 | 0 |
| 1732037400 | 4137.12 | -23.41 | -0.56 | 4160.53 | 4171.9 | 4078.77 | 0 |
| 1731951000 | 4160.53 | -4.65 | -0.11 | 4165.18 | 4173.15 | 4134.03 | 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
