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 | 68.02 | 1.32061514805 | 5150.63 | 5295.44 | 5065.01 | 0 | 0 | IX |
| 4 | -273.07 | -4.97239480527 | 5491.72 | 5586.11 | 4841.57 | 0 | 0 | IX |
| 12 | -59.84 | -1.13365754221 | 5278.49 | 5947.82 | 4841.57 | 0 | 0 | IX |
| 26 | -70.7 | -1.33664817038 | 5289.35 | 5947.82 | 4646.02 | 0 | 0 | IX |
| 52 | 49.31 | 0.953893533797 | 5169.34 | 5953.23 | 4646.02 | 0 | 0 | IX |
| 156 | -657.46 | -11.1886945615 | 5876.11 | 6173.37 | 4469.51 | 0 | 0 | IX |
| 260 | -1337.74 | -20.4036062528 | 6556.39 | 7305.15 | 102.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 5200.7299 | -55.46 | -1.06 | 5256.1899 | 5295.4399 | 5178.97 | 0 |
| 1745512200 | 5256.1899 | 23.92 | 0.46 | 5232.27 | 5271.56 | 5216.77 | 0 |
| 1745425800 | 5232.27 | 85 | 1.65 | 5147.27 | 5249.92 | 5147.27 | 0 |
| 1745339400 | 5147.27 | -3.36 | -0.07 | 5150.63 | 5160.11 | 5065.01 | 0 |
| 1744907400 | 5150.63 | -30.3 | -0.58 | 5180.93 | 5180.93 | 5101.32 | 0 |
| 1744821000 | 5180.93 | -40.79 | -0.78 | 5221.72 | 5221.72 | 5104.15 | 0 |
| 1744734600 | 5221.72 | 4.7 | 0.09 | 5217.02 | 5276.58 | 5177.72 | 0 |
| 1744648200 | 5217.02 | 135.98 | 2.68 | 5081.04 | 5278.4799 | 5081.04 | 0 |
| 1744389000 | 5081.04 | 123.14 | 2.48 | 4957.9 | 5088.4799 | 4957.9 | 0 |
| 1744302600 | 4957.9 | 116.33 | 2.40 | 4841.57 | 5105.6 | 4841.57 | 0 |
| 1744216200 | 4841.57 | -230.74 | -4.55 | 5072.31 | 5072.31 | 4841.57 | 0 |
| 1744129800 | 5072.31 | 49.62 | 0.99 | 5022.6899 | 5147.42 | 5000.53 | 0 |
| 1744043400 | 5022.6899 | -273.15 | -5.16 | 5295.84 | 5295.84 | 4980.18 | 0 |
| 1743784200 | 5295.84 | -217.44 | -3.94 | 5513.28 | 5532.26 | 5261.87 | 0 |
| 1743697800 | 5513.28 | 10.14 | 0.18 | 5503.14 | 5586.11 | 5458.4799 | 0 |
| 1743611400 | 5503.14 | -49.82 | -0.90 | 5552.96 | 5552.96 | 5445.64 | 0 |
| 1743525000 | 5552.96 | 19.92 | 0.36 | 5533.04 | 5579.76 | 5514.57 | 0 |
| 1743438600 | 5533.04 | 41.32 | 0.75 | 5491.72 | 5542.78 | 5444.39 | 0 |
| 1743183000 | 5491.72 | 15.42 | 0.28 | 5476.3 | 5523.5 | 5469.68 | 0 |
| 1743096600 | 5476.3 | -117.55 | -2.10 | 5593.85 | 5593.85 | 5465.22 | 0 |
| 1743010200 | 5593.85 | 10.91 | 0.20 | 5582.9399 | 5631.34 | 5546.22 | 0 |
| 1742923800 | 5582.9399 | 71.51 | 1.30 | 5511.43 | 5626.14 | 5508.77 | 0 |
| 1742837400 | 5511.43 | -20.27 | -0.37 | 5531.7 | 5553.35 | 5469.95 | 0 |
| 1742578200 | 5531.7 | -57.34 | -1.03 | 5589.04 | 5589.04 | 5506.07 | 0 |
| 1742491800 | 5589.04 | 43.68 | 0.79 | 5545.36 | 5592.09 | 5533.38 | 0 |
| 1742405400 | 5545.36 | -75.42 | -1.34 | 5620.78 | 5620.78 | 5525.05 | 0 |
| 1742319000 | 5620.78 | 10.22 | 0.18 | 5610.56 | 5652.51 | 5585.99 | 0 |
| 1742232600 | 5610.56 | 64.47 | 1.16 | 5546.09 | 5631.3 | 5546.09 | 0 |
| 1741973400 | 5546.09 | -12.93 | -0.23 | 5559.02 | 5577.45 | 5515.34 | 0 |
| 1741887000 | 5559.02 | -32.72 | -0.59 | 5591.74 | 5623.87 | 5535.14 | 0 |
| 1741800600 | 5591.74 | -183.78 | -3.18 | 5775.52 | 5778.18 | 5591.74 | 0 |
| 1741714200 | 5775.52 | -77.52 | -1.32 | 5853.04 | 5878.67 | 5763.53 | 0 |
| 1741627800 | 5853.04 | 25.52 | 0.44 | 5827.52 | 5869.4399 | 5776.85 | 0 |
| 1741368600 | 5827.52 | -20.36 | -0.35 | 5847.88 | 5847.88 | 5768.9 | 0 |
| 1741282200 | 5847.88 | -62.19 | -1.05 | 5910.07 | 5927.33 | 5820.14 | 0 |
| 1741195800 | 5910.07 | 70.34 | 1.20 | 5839.7299 | 5947.82 | 5839.7299 | 0 |
| 1741109400 | 5839.7299 | -54.71 | -0.93 | 5894.4399 | 5894.74 | 5802.84 | 0 |
| 1741023000 | 5894.4399 | 116.08 | 2.01 | 5778.36 | 5899.21 | 5759.33 | 0 |
| 1740763800 | 5778.36 | 11.43 | 0.20 | 5766.93 | 5826.07 | 5697.35 | 0 |
| 1740677400 | 5766.93 | 0.04 | 0.00 | 5766.89 | 5783.6 | 5715.18 | 0 |
| 1740591000 | 5766.89 | 222.5 | 4.01 | 5544.39 | 5826.24 | 5544.39 | 0 |
| 1740504600 | 5544.39 | 228.06 | 4.29 | 5316.33 | 5708.7 | 5312.33 | 0 |
| 1740418200 | 5316.33 | 29.89 | 0.57 | 5286.4399 | 5345.92 | 5254.92 | 0 |
| 1740159000 | 5286.4399 | 97.62 | 1.88 | 5188.82 | 5290.86 | 5173.87 | 0 |
| 1740072600 | 5188.82 | -36.72 | -0.70 | 5225.54 | 5228.2 | 5167.18 | 0 |
| 1739986200 | 5225.54 | -44.06 | -0.84 | 5269.6 | 5269.6 | 5203.51 | 0 |
| 1739899800 | 5269.6 | 14.17 | 0.27 | 5255.43 | 5286.31 | 5231.55 | 0 |
| 1739813400 | 5255.43 | 25.12 | 0.48 | 5230.31 | 5255.43 | 5199.43 | 0 |
| 1739554200 | 5230.31 | -11.51 | -0.22 | 5241.82 | 5251.95 | 5197.71 | 0 |
| 1739467800 | 5241.82 | 61.93 | 1.20 | 5179.89 | 5265.6899 | 5179.89 | 0 |
| 1739381400 | 5179.89 | 47.2 | 0.92 | 5132.6899 | 5181.18 | 5127.37 | 0 |
| 1739295000 | 5132.6899 | 12.71 | 0.25 | 5119.9799 | 5158.25 | 5103.57 | 0 |
| 1739208600 | 5119.9799 | 19.46 | 0.38 | 5100.52 | 5141.54 | 5081.39 | 0 |
| 1738949400 | 5100.52 | -84.1 | -1.62 | 5184.62 | 5184.62 | 5087.68 | 0 |
| 1738863000 | 5184.62 | -60.34 | -1.15 | 5244.96 | 5273.17 | 5182.86 | 0 |
| 1738776600 | 5244.96 | 15.77 | 0.30 | 5229.1899 | 5248.09 | 5184.1 | 0 |
| 1738690200 | 5229.1899 | -9.02 | -0.17 | 5238.21 | 5254.4 | 5208.1899 | 0 |
| 1738603800 | 5238.21 | -40.28 | -0.76 | 5278.49 | 5278.49 | 5178.25 | 0 |
| 1738344600 | 5278.49 | -17.74 | -0.33 | 5296.2299 | 5296.53 | 5267.97 | 0 |
| 1738258200 | 5296.2299 | 52.53 | 1.00 | 5243.7 | 5296.2299 | 5208.87 | 0 |
| 1738171800 | 5243.7 | -31.44 | -0.60 | 5275.14 | 5293.6 | 5238.12 | 0 |
| 1738085400 | 5275.14 | 59.53 | 1.14 | 5215.61 | 5308.68 | 5210.29 | 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
