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 | 153.47 | 3.76332748085 | 4078.04 | 4259.78 | 4043.64 | 0 | 0 | IX |
| 4 | -218.91 | -4.91886159059 | 4450.42 | 4451.51 | 3762.35 | 0 | 0 | IX |
| 12 | 120.01 | 2.91888605132 | 4111.5 | 4672.6 | 3762.35 | 0 | 0 | IX |
| 26 | 11.68 | 0.276788401429 | 4219.83 | 4672.6 | 3762.35 | 0 | 0 | IX |
| 52 | 568.16 | 15.5093015955 | 3663.35 | 4672.6 | 3505.4 | 0 | 0 | IX |
| 156 | 355.98 | 9.18532432983 | 3875.53 | 4672.6 | 2913.19 | 0 | 0 | IX |
| 260 | 202.92 | 5.03699805639 | 4028.59 | 6784.57 | 2913.19 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 4231.35 | 9.63 | 0.23 | 4222.4799 | 4259.78 | 4212.84 | 0 |
| 1745598600 | 4221.72 | 34.57 | 0.83 | 4187.74 | 4252.4399 | 4185.41 | 0 |
| 1745512200 | 4187.15 | -19.4 | -0.46 | 4204.72 | 4224.92 | 4159.41 | 0 |
| 1745425800 | 4206.55 | 116.65 | 2.85 | 4086.1 | 4217.62 | 4085.75 | 0 |
| 1745339400 | 4089.9 | 10.58 | 0.26 | 4078.04 | 4090.3 | 4043.64 | 0 |
| 1744907400 | 4079.32 | 29.88 | 0.74 | 4048.86 | 4080.92 | 4031.28 | 0 |
| 1744821000 | 4049.44 | -70.22 | -1.70 | 4118.26 | 4118.97 | 4023.9 | 0 |
| 1744734600 | 4119.66 | 14.82 | 0.36 | 4106.8 | 4146.25 | 4100.64 | 0 |
| 1744648200 | 4104.84 | 59.49 | 1.47 | 4049.29 | 4119.72 | 4048.36 | 0 |
| 1744389000 | 4045.35 | 73.08 | 1.84 | 3979.6 | 4059.8 | 3952.59 | 0 |
| 1744302600 | 3972.27 | 126.2 | 3.28 | 3882.04 | 4039.28 | 3880.57 | 0 |
| 1744216200 | 3846.07 | -27.41 | -0.71 | 3858.29 | 3878.09 | 3762.35 | 0 |
| 1744129800 | 3873.48 | 6.59 | 0.17 | 3871.01 | 3924 | 3828.03 | 0 |
| 1744043400 | 3866.89 | -434.52 | -10.10 | 4302.91 | 4303.02 | 3856.84 | 0 |
| 1743784200 | 4301.41 | -57.7 | -1.32 | 4356.9799 | 4363.96 | 4293.32 | 0 |
| 1743697800 | 4359.11 | -42.68 | -0.97 | 4397.64 | 4405.84 | 4335.39 | 0 |
| 1743611400 | 4401.79 | -15.14 | -0.34 | 4416.59 | 4434.52 | 4392.87 | 0 |
| 1743525000 | 4416.93 | 49.08 | 1.12 | 4370.07 | 4432.5 | 4369.55 | 0 |
| 1743438600 | 4367.85 | -80.3 | -1.81 | 4450.42 | 4451.51 | 4336.65 | 0 |
| 1743183000 | 4448.15 | -38.35 | -0.85 | 4486.76 | 4503.82 | 4443.32 | 0 |
| 1743096600 | 4486.5 | -3.54 | -0.08 | 4492.99 | 4515.64 | 4454.84 | 0 |
| 1743010200 | 4490.04 | 12.35 | 0.28 | 4476.04 | 4506.97 | 4461.5 | 0 |
| 1742923800 | 4477.6899 | -46.78 | -1.03 | 4523.61 | 4537.75 | 4467.52 | 0 |
| 1742837400 | 4524.47 | 26.51 | 0.59 | 4497.9 | 4540 | 4482.1899 | 0 |
| 1742578200 | 4497.96 | -81.2 | -1.77 | 4580.37 | 4581.3 | 4480.4 | 0 |
| 1742491800 | 4579.16 | -55.72 | -1.20 | 4640.06 | 4664.65 | 4565.3 | 0 |
| 1742405400 | 4634.88 | -28.92 | -0.62 | 4664.33 | 4664.56 | 4628.9 | 0 |
| 1742319000 | 4663.8 | 78.73 | 1.72 | 4584.96 | 4672.6 | 4584.31 | 0 |
| 1742232600 | 4585.07 | 38.06 | 0.84 | 4546.18 | 4601.87 | 4546.07 | 0 |
| 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 |
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
