Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -57.25 | -1.24382433072 | 4602.74 | 4639.08 | 4401.66 | 0 | 0 | IX |
| 4 | 203.68 | 4.69113111813 | 4341.81 | 4639.08 | 4322.57 | 0 | 0 | IX |
| 12 | 517.89 | 12.8585261694 | 4027.6 | 4639.08 | 3829.66 | 0 | 0 | IX |
| 26 | 839.04 | 22.6372944462 | 3706.45 | 4639.08 | 3706.45 | 0 | 0 | IX |
| 52 | 978.35 | 27.4267340222 | 3567.14 | 4639.08 | 3398.55 | 0 | 0 | IX |
| 156 | 597.85 | 15.1444913923 | 3947.64 | 4639.08 | 2913.19 | 0 | 0 | IX |
| 260 | 634.18 | 16.2140050264 | 3911.31 | 6784.57 | 2913.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4547.01 | 101.35 | 2.28 | 4446.31 | 4547.99 | 4440.31 | 0 |
| 1741887000 | 4445.66 | -25.91 | -0.58 | 4475.13 | 4491.02 | 4410.09 | 0 |
| 1741800600 | 4471.57 | -1.92 | -0.04 | 4479.34 | 4529.14 | 4442.82 | 0 |
| 1741714200 | 4473.49 | -18.79 | -0.42 | 4491.67 | 4491.88 | 4401.66 | 0 |
| 1741627800 | 4492.28 | -91.29 | -1.99 | 4584.92 | 4589.08 | 4491.4 | 0 |
| 1741368600 | 4583.57 | -20.71 | -0.45 | 4602.74 | 4639.08 | 4551.85 | 0 |
| 1741282200 | 4604.28 | 118.59 | 2.64 | 4489.11 | 4610.35 | 4488.63 | 0 |
| 1741195800 | 4485.6899 | 106.61 | 2.43 | 4382.85 | 4486.95 | 4381.84 | 0 |
| 1741109400 | 4379.08 | -19 | -0.43 | 4392.74 | 4399.04 | 4322.57 | 0 |
| 1741023000 | 4398.08 | 9.39 | 0.21 | 4386.14 | 4434.89 | 4365.18 | 0 |
| 1740763800 | 4388.6899 | -119.35 | -2.65 | 4503.97 | 4505.38 | 4345.74 | 0 |
| 1740677400 | 4508.04 | -62.67 | -1.37 | 4565.28 | 4598.95 | 4492.4 | 0 |
| 1740591000 | 4570.71 | 104.09 | 2.33 | 4468.74 | 4592.91 | 4462.95 | 0 |
| 1740504600 | 4466.62 | -75.6 | -1.66 | 4537.45 | 4537.68 | 4431.4 | 0 |
| 1740418200 | 4542.22 | -61.18 | -1.33 | 4601.32 | 4618.49 | 4540.88 | 0 |
| 1740159000 | 4603.4 | 141.4 | 3.17 | 4462.16 | 4606.27 | 4456.99 | 0 |
| 1740072600 | 4462 | -38.81 | -0.86 | 4501.22 | 4502.8 | 4426.61 | 0 |
| 1739986200 | 4500.81 | -40.11 | -0.88 | 4539.62 | 4540.2 | 4489.21 | 0 |
| 1739899800 | 4540.92 | 61.22 | 1.37 | 4477.6899 | 4555.42 | 4460.59 | 0 |
| 1739813400 | 4479.7 | 24.87 | 0.56 | 4455.35 | 4536.57 | 4443 | 0 |
| 1739554200 | 4454.83 | 118.34 | 2.73 | 4341.81 | 4456.36 | 4328.25 | 0 |
| 1739467800 | 4336.49 | 4.48 | 0.10 | 4330.62 | 4422.53 | 4319.83 | 0 |
| 1739381400 | 4332.01 | 57.35 | 1.34 | 4274.05 | 4346.27 | 4273.35 | 0 |
| 1739295000 | 4274.66 | -17.79 | -0.41 | 4290.59 | 4330.21 | 4258.17 | 0 |
| 1739208600 | 4292.45 | 46.7 | 1.10 | 4245.06 | 4295.14 | 4235.18 | 0 |
| 1738949400 | 4245.75 | 46.47 | 1.11 | 4203.68 | 4257.64 | 4187.49 | 0 |
| 1738863000 | 4199.28 | 36.97 | 0.89 | 4161.2299 | 4203.43 | 4146.8 | 0 |
| 1738776600 | 4162.31 | -8.14 | -0.20 | 4169.76 | 4200.72 | 4137.22 | 0 |
| 1738690200 | 4170.45 | 96.8 | 2.38 | 4075.13 | 4175.78 | 4074.56 | 0 |
| 1738603800 | 4073.65 | -59.85 | -1.45 | 4111.5 | 4111.87 | 4031.87 | 0 |
| 1738344600 | 4133.5 | 2.75 | 0.07 | 4128.9799 | 4135.2299 | 4126.26 | 0 |
| 1738258200 | 4130.75 | 10.09 | 0.24 | 4122.85 | 4133.38 | 4114.97 | 0 |
| 1738171800 | 4120.66 | 6.56 | 0.16 | 4118.52 | 4126.7299 | 4116.83 | 0 |
| 1738085400 | 4114.1 | 10.62 | 0.26 | 4103.43 | 4119.85 | 4095.09 | 0 |
| 1737999000 | 4103.4799 | 14.56 | 0.36 | 4086.61 | 4117.39 | 4074.8 | 0 |
| 1737739800 | 4088.92 | 55.37 | 1.37 | 4034.71 | 4090.96 | 4029.1 | 0 |
| 1737653400 | 4033.55 | -1.63 | -0.04 | 4034.03 | 4065.17 | 4024.97 | 0 |
| 1737567000 | 4035.18 | -31.59 | -0.78 | 4065.39 | 4077.78 | 4023.27 | 0 |
| 1737480600 | 4066.77 | 18.35 | 0.45 | 4055.71 | 4081.75 | 4041.13 | 0 |
| 1737394200 | 4048.42 | 72.09 | 1.81 | 3974.88 | 4058.19 | 3972.48 | 0 |
| 1737135000 | 3976.33 | 18.33 | 0.46 | 3957.28 | 3980.6 | 3934.06 | 0 |
| 1737048600 | 3958 | 45.67 | 1.17 | 3920.11 | 3977.06 | 3919.51 | 0 |
| 1736962200 | 3912.33 | 8.45 | 0.22 | 3904.32 | 3916.09 | 3880.82 | 0 |
| 1736875800 | 3903.88 | 68.58 | 1.79 | 3837.25 | 3909.75 | 3836.76 | 0 |
| 1736789400 | 3835.3 | -49.86 | -1.28 | 3831.83 | 3838.43 | 3829.66 | 0 |
| 1736530200 | 3885.16 | -42.75 | -1.09 | 3919.28 | 3925.12 | 3883.34 | 0 |
| 1736443800 | 3927.91 | -9.46 | -0.24 | 3929.97 | 3933.66 | 3918.44 | 0 |
| 1736357400 | 3937.37 | -47.69 | -1.20 | 3933.07 | 3959.27 | 3930.48 | 0 |
| 1736271000 | 3985.06 | -31.74 | -0.79 | 3977.98 | 3988.84 | 3970.49 | 0 |
| 1736184600 | 4016.8 | 28.2 | 0.71 | 4003.98 | 4022.44 | 3994.92 | 0 |
| 1735925400 | 3988.6 | 11.52 | 0.29 | 3999.12 | 4002.04 | 3978.35 | 0 |
| 1735839000 | 3977.08 | -56.96 | -1.41 | 3988.34 | 3996.46 | 3966.02 | 0 |
| 1735666200 | 4034.04 | -13.24 | -0.33 | 4034.96 | 4040.91 | 4028.05 | 0 |
| 1735579800 | 4047.28 | -15.12 | -0.37 | 4049.02 | 4062.76 | 4043.14 | 0 |
| 1735320600 | 4062.4 | -4.01 | -0.10 | 4071.03 | 4079.18 | 4057.86 | 0 |
| 1735061400 | 4066.41 | 24.6 | 0.61 | 4067.98 | 4068.83 | 4063.25 | 0 |
| 1734975000 | 4041.81 | 27.7 | 0.69 | 4047.61 | 4057.18 | 4040.29 | 0 |
| 1734715800 | 4014.11 | -20.15 | -0.50 | 4027.6 | 4033.06 | 3998.36 | 0 |
| 1734629400 | 4034.26 | -31.21 | -0.77 | 4011.51 | 4044.94 | 4009.56 | 0 |
| 1734543000 | 4065.47 | 12.71 | 0.31 | 4073.25 | 4085.74 | 4064.52 | 0 |
| 1734456600 | 4052.76 | -13.95 | -0.34 | 4054.5 | 4077.64 | 4025.99 | 0 |
| 1734370200 | 4066.71 | -19.7 | -0.48 | 4072.62 | 4076.19 | 4059.28 | 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
