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 | -100.78 | -2.72687178183 | 3695.81 | 3695.81 | 3587.69 | 0 | 0 | IX |
| 4 | -237.4 | -6.19450322641 | 3832.43 | 3884.01 | 3587.69 | 0 | 0 | IX |
| 12 | -212.16 | -5.5726139226 | 3807.19 | 3935.56 | 3577.88 | 0 | 0 | IX |
| 26 | 15.37 | 0.429370387132 | 3579.66 | 3935.56 | 3402.2 | 0 | 0 | IX |
| 52 | 501.06 | 16.1947271628 | 3093.97 | 3935.56 | 2871.53 | 0 | 0 | IX |
| 156 | 424.76 | 13.3982279112 | 3170.27 | 3935.56 | 2366.21 | 0 | 0 | IX |
| 260 | 3453.13 | 2433.49541931 | 141.9 | 3935.56 | 141.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 3595.03 | -8.29 | -0.23 | 3603.32 | 3623.26 | 3590.67 | 0 |
| 1719505800 | 3603.32 | -3.99 | -0.11 | 3607.31 | 3622.59 | 3599.99 | 0 |
| 1719419400 | 3607.31 | -8.35 | -0.23 | 3615.66 | 3639.64 | 3587.69 | 0 |
| 1719333000 | 3615.66 | -27.41 | -0.75 | 3643.07 | 3645 | 3612.68 | 0 |
| 1719246600 | 3643.07 | 14.16 | 0.39 | 3628.91 | 3660.96 | 3615.16 | 0 |
| 1718987400 | 3628.91 | -66.9 | -1.81 | 3695.81 | 3695.81 | 3617.92 | 0 |
| 1718901000 | 3695.81 | 23.84 | 0.65 | 3671.97 | 3715.83 | 3671.97 | 0 |
| 1718814600 | 3671.97 | -5.12 | -0.14 | 3677.09 | 3692.38 | 3668.72 | 0 |
| 1718728200 | 3677.09 | 41.46 | 1.14 | 3635.63 | 3691.68 | 3635.63 | 0 |
| 1718641800 | 3635.63 | 2.6 | 0.07 | 3633.03 | 3665.74 | 3617.29 | 0 |
| 1718382600 | 3633.03 | -71.46 | -1.93 | 3704.49 | 3715.9 | 3622.15 | 0 |
| 1718296200 | 3704.49 | -72.58 | -1.92 | 3777.07 | 3777.07 | 3700.09 | 0 |
| 1718209800 | 3777.07 | 72.14 | 1.95 | 3704.93 | 3796.05 | 3704.93 | 0 |
| 1718123400 | 3704.93 | -51.04 | -1.36 | 3755.97 | 3765 | 3704.87 | 0 |
| 1718037000 | 3755.97 | -30.84 | -0.81 | 3742.33 | 3755.97 | 3738.58 | 0 |
| 1717777800 | 3786.81 | -22.05 | -0.58 | 3808.86 | 3821.37 | 3764.61 | 0 |
| 1717691400 | 3808.86 | 2.38 | 0.06 | 3806.48 | 3836.12 | 3806.48 | 0 |
| 1717605000 | 3806.48 | 15.48 | 0.41 | 3791 | 3811.64 | 3786.61 | 0 |
| 1717518600 | 3791 | -43.64 | -1.14 | 3834.64 | 3834.64 | 3768.05 | 0 |
| 1717432200 | 3834.64 | 29.5 | 0.78 | 3805.14 | 3884.01 | 3805.14 | 0 |
| 1717173000 | 3805.14 | -27.29 | -0.71 | 3832.43 | 3844.3 | 3800.88 | 0 |
| 1717086600 | 3832.43 | 35.78 | 0.94 | 3796.65 | 3837.64 | 3782.05 | 0 |
| 1717000200 | 3796.65 | -44.28 | -1.15 | 3840.93 | 3841.24 | 3790.62 | 0 |
| 1716913800 | 3840.93 | -24.49 | -0.63 | 3885.7 | 3901.39 | 3833.57 | 0 |
| 1716568200 | 3865.42 | 10.89 | 0.28 | 3854.53 | 3871.62 | 3821.7 | 0 |
| 1716481800 | 3854.53 | 21.65 | 0.56 | 3832.88 | 3858.94 | 3827.84 | 0 |
| 1716395400 | 3832.88 | -8.17 | -0.21 | 3841.05 | 3841.05 | 3816.32 | 0 |
| 1716309000 | 3841.05 | -13.1 | -0.34 | 3854.15 | 3862.56 | 3822.46 | 0 |
| 1716222600 | 3854.15 | 1.39 | 0.04 | 3852.76 | 3866.3 | 3843.99 | 0 |
| 1715963400 | 3852.76 | -38.21 | -0.98 | 3890.97 | 3890.97 | 3837.08 | 0 |
| 1715877000 | 3890.97 | -28.89 | -0.74 | 3919.86 | 3935.56 | 3887.56 | 0 |
| 1715790600 | 3919.86 | 43.94 | 1.13 | 3875.92 | 3924.65 | 3870.94 | 0 |
| 1715704200 | 3875.92 | 13.6 | 0.35 | 3862.32 | 3882.85 | 3840.76 | 0 |
| 1715617800 | 3862.32 | -35.98 | -0.92 | 3898.3 | 3899.76 | 3856.21 | 0 |
| 1715358600 | 3898.3 | 59.86 | 1.56 | 3838.44 | 3908.11 | 3838.44 | 0 |
| 1715272200 | 3838.44 | 19.16 | 0.50 | 3818.12 | 3844.05 | 3817.62 | 0 |
| 1715185800 | 3819.28 | 26.62 | 0.70 | 3792.66 | 3843.76 | 3791.8 | 0 |
| 1715099400 | 3792.66 | 60.39 | 1.62 | 3757 | 3808.9 | 3755.96 | 0 |
| 1714753800 | 3732.27 | 63.62 | 1.73 | 3668.65 | 3750.17 | 3668.65 | 0 |
| 1714667400 | 3668.65 | 17.02 | 0.47 | 3651.63 | 3678.7 | 3645.25 | 0 |
| 1714581000 | 3651.63 | -4.38 | -0.12 | 3656.01 | 3656.05 | 3649.77 | 0 |
| 1714494600 | 3656.01 | -43.22 | -1.17 | 3699.23 | 3700.2 | 3655.84 | 0 |
| 1714408200 | 3699.23 | 0.46 | 0.01 | 3698.77 | 3726.7 | 3696.39 | 0 |
| 1714149000 | 3698.77 | 84.76 | 2.35 | 3614.01 | 3705.72 | 3614.01 | 0 |
| 1714062600 | 3614.01 | -47.63 | -1.30 | 3661.64 | 3665.37 | 3577.88 | 0 |
| 1713976200 | 3661.64 | -11.64 | -0.32 | 3673.28 | 3688.83 | 3652.17 | 0 |
| 1713889800 | 3673.28 | 21.85 | 0.60 | 3651.43 | 3677.52 | 3644.45 | 0 |
| 1713803400 | 3651.43 | 2.02 | 0.06 | 3649.41 | 3675.44 | 3637.65 | 0 |
| 1713544200 | 3649.41 | -22.98 | -0.63 | 3672.39 | 3677.37 | 3614.07 | 0 |
| 1713457800 | 3672.39 | -7.68 | -0.21 | 3680.07 | 3689.57 | 3652.85 | 0 |
| 1713371400 | 3680.07 | -5.51 | -0.15 | 3685.58 | 3723.36 | 3680.07 | 0 |
| 1713285000 | 3685.58 | -51.55 | -1.38 | 3737.13 | 3739.94 | 3675.55 | 0 |
| 1713198600 | 3737.13 | -7.87 | -0.21 | 3745 | 3779.36 | 3729.15 | 0 |
| 1712939400 | 3745 | 5.82 | 0.16 | 3739.18 | 3785.6 | 3723.83 | 0 |
| 1712853000 | 3739.18 | 1.56 | 0.04 | 3737.62 | 3745.56 | 3701.58 | 0 |
| 1712766600 | 3737.62 | -15.98 | -0.43 | 3753.6 | 3778.57 | 3685.55 | 0 |
| 1712680200 | 3753.6 | -44.52 | -1.17 | 3798.12 | 3799.07 | 3739.93 | 0 |
| 1712593800 | 3798.12 | 14.03 | 0.37 | 3784.09 | 3816.68 | 3776.42 | 0 |
| 1712334600 | 3784.09 | -23.1 | -0.61 | 3807.19 | 3813.67 | 3742.63 | 0 |
| 1712248200 | 3807.19 | -9.64 | -0.25 | 3816.83 | 3819.86 | 3792.93 | 0 |
| 1712161800 | 3816.83 | 29.54 | 0.78 | 3787.29 | 3820.65 | 3781.33 | 0 |
| 1712075400 | 3787.29 | -70.87 | -1.84 | 3858.16 | 3864.39 | 3784.62 | 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
