We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 70.81 | 2.01044831209 | 3522.1 | 3597.08 | 3517.85 | 0 | 0 | IX |
| 4 | -20.23 | -0.559900806501 | 3613.14 | 3632.93 | 3474.79 | 0 | 0 | IX |
| 12 | -195.09 | -5.15021119324 | 3788 | 3862.32 | 3474.79 | 0 | 0 | IX |
| 26 | -402.52 | -10.0745101278 | 3995.43 | 4020.42 | 3474.79 | 0 | 0 | IX |
| 52 | -35.25 | -0.971566854824 | 3628.16 | 4020.42 | 3411.87 | 0 | 0 | IX |
| 156 | -1150.68 | -24.2575770672 | 4743.59 | 4824.47 | 3113.01 | 0 | 0 | IX |
| 260 | -311.11 | -7.96896532292 | 3904.02 | 4886.74 | 2388.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719419400 | 3580.51 | 3.63 | 0.10 | 3583.52 | 3583.52 | 3557.14 | 0 |
| 1719333000 | 3576.88 | -12.03 | -0.34 | 3591.42 | 3597.08 | 3573.48 | 0 |
| 1719246600 | 3588.91 | 38.72 | 1.09 | 3553.77 | 3596.4 | 3552.44 | 0 |
| 1718987400 | 3550.19 | 25.63 | 0.73 | 3530.91 | 3555.7 | 3517.85 | 0 |
| 1718901000 | 3524.56 | 23.63 | 0.67 | 3522.1 | 3563.91 | 3522.05 | 0 |
| 1718814600 | 3500.93 | -2.39 | -0.07 | 3506.34 | 3506.34 | 3485 | 0 |
| 1718728200 | 3503.32 | 6.01 | 0.17 | 3489.02 | 3517.44 | 3480.49 | 0 |
| 1718641800 | 3497.31 | -6.73 | -0.19 | 3500.54 | 3501.04 | 3474.79 | 0 |
| 1718382600 | 3504.04 | -2.61 | -0.07 | 3502.4 | 3519.53 | 3478.82 | 0 |
| 1718296200 | 3506.65 | -23.3 | -0.66 | 3516.71 | 3524.92 | 3490.33 | 0 |
| 1718209800 | 3529.95 | -45.72 | -1.28 | 3582.15 | 3599.27 | 3513.23 | 0 |
| 1718123400 | 3575.67 | 7.4 | 0.21 | 3559 | 3585.71 | 3558.78 | 0 |
| 1718037000 | 3568.27 | -24 | -0.67 | 3560.33 | 3578.8 | 3550.73 | 0 |
| 1717777800 | 3592.27 | -32.1 | -0.89 | 3622.6 | 3622.6 | 3585.99 | 0 |
| 1717691400 | 3624.37 | 35.19 | 0.98 | 3581.66 | 3632.93 | 3580.3 | 0 |
| 1717605000 | 3589.18 | 9.15 | 0.26 | 3591.25 | 3602.4 | 3576.77 | 0 |
| 1717518600 | 3580.03 | -11.54 | -0.32 | 3598.07 | 3598.07 | 3562.44 | 0 |
| 1717432200 | 3591.57 | -8.15 | -0.23 | 3602.86 | 3612.16 | 3585.67 | 0 |
| 1717173000 | 3599.72 | -13.42 | -0.37 | 3613.14 | 3619.59 | 3596.45 | 0 |
| 1717086600 | 3613.14 | -7.42 | -0.20 | 3613.14 | 3613.14 | 3613.14 | 0 |
| 1717000200 | 3620.56 | -44.31 | -1.21 | 3641.27 | 3641.31 | 3602.55 | 0 |
| 1716913800 | 3664.87 | -3.77 | -0.10 | 3657.61 | 3684.2 | 3657.61 | 0 |
| 1716568200 | 3668.64 | -1.32 | -0.04 | 3665.45 | 3678.25 | 3664.18 | 0 |
| 1716481800 | 3669.96 | -39.84 | -1.07 | 3692.06 | 3693.68 | 3662.76 | 0 |
| 1716395400 | 3709.8 | -24.35 | -0.65 | 3735.5 | 3735.55 | 3702.23 | 0 |
| 1716309000 | 3734.15 | -31.78 | -0.84 | 3747.78 | 3761.72 | 3731.98 | 0 |
| 1716222600 | 3765.93 | 11.85 | 0.32 | 3758.92 | 3774.6 | 3741.49 | 0 |
| 1715963400 | 3754.08 | -5.98 | -0.16 | 3767.9 | 3771.53 | 3748.16 | 0 |
| 1715877000 | 3760.06 | 3.11 | 0.08 | 3766.05 | 3791.63 | 3758.05 | 0 |
| 1715790600 | 3756.95 | -38.68 | -1.02 | 3793.02 | 3796.8 | 3734.71 | 0 |
| 1715704200 | 3795.63 | 12.39 | 0.33 | 3787.32 | 3806.36 | 3775.55 | 0 |
| 1715617800 | 3783.24 | 5.3 | 0.14 | 3769.9 | 3802.71 | 3769.85 | 0 |
| 1715358600 | 3777.94 | 5.49 | 0.15 | 3785.4 | 3810.62 | 3766.65 | 0 |
| 1715272200 | 3772.45 | -36.2 | -0.95 | 3817.14 | 3817.14 | 3763.27 | 0 |
| 1715185800 | 3808.65 | -3.95 | -0.10 | 3806.55 | 3812.95 | 3772.47 | 0 |
| 1715099400 | 3812.6 | 25.68 | 0.68 | 3783.4 | 3819.74 | 3783.4 | 0 |
| 1714753800 | 3786.92 | 19.05 | 0.51 | 3778.97 | 3795.25 | 3773.84 | 0 |
| 1714667400 | 3767.87 | 19.45 | 0.52 | 3748.42 | 3789.65 | 3748.42 | 0 |
| 1714581000 | 3748.42 | -1.92 | -0.05 | 3748.42 | 3748.42 | 3748.42 | 0 |
| 1714494600 | 3750.34 | -25.25 | -0.67 | 3789.31 | 3789.31 | 3745.01 | 0 |
| 1714408200 | 3775.59 | 8.2 | 0.22 | 3765.52 | 3776.96 | 3761.19 | 0 |
| 1714149000 | 3767.39 | 46.35 | 1.25 | 3730.04 | 3768.04 | 3728.76 | 0 |
| 1714062600 | 3721.04 | -9.31 | -0.25 | 3729.5 | 3729.86 | 3700.63 | 0 |
| 1713976200 | 3730.35 | -18.28 | -0.49 | 3741.45 | 3751.18 | 3724.37 | 0 |
| 1713889800 | 3748.63 | -11.5 | -0.31 | 3755.69 | 3755.69 | 3720.57 | 0 |
| 1713803400 | 3760.13 | 22.28 | 0.60 | 3739.41 | 3760.76 | 3726.03 | 0 |
| 1713544200 | 3737.85 | 34.98 | 0.94 | 3709.91 | 3749.44 | 3706.72 | 0 |
| 1713457800 | 3702.87 | -0.01 | -0.00 | 3708.25 | 3740.11 | 3701.16 | 0 |
| 1713371400 | 3702.88 | -20.76 | -0.56 | 3711.56 | 3740.21 | 3698.34 | 0 |
| 1713285000 | 3723.64 | -24.66 | -0.66 | 3737.7 | 3737.7 | 3691.47 | 0 |
| 1713198600 | 3748.3 | -34.9 | -0.92 | 3753.95 | 3763.93 | 3743.11 | 0 |
| 1712939400 | 3783.2 | -7.32 | -0.19 | 3794.65 | 3804.98 | 3777.01 | 0 |
| 1712853000 | 3790.52 | -26.83 | -0.70 | 3813.64 | 3813.65 | 3785.25 | 0 |
| 1712766600 | 3817.35 | -30.71 | -0.80 | 3859.09 | 3859.09 | 3815.3 | 0 |
| 1712680200 | 3848.06 | 31.1 | 0.81 | 3830.27 | 3862.32 | 3829.75 | 0 |
| 1712593800 | 3816.96 | 39.45 | 1.04 | 3770.72 | 3821.34 | 3770.72 | 0 |
| 1712334600 | 3777.51 | -75.05 | -1.95 | 3789.56 | 3790.01 | 3758.49 | 0 |
| 1712248200 | 3852.56 | 83.53 | 2.22 | 3788 | 3856.93 | 3788 | 0 |
| 1712161800 | 3769.03 | 0.08 | 0.00 | 3795.68 | 3796.46 | 3756.76 | 0 |
| 1712075400 | 3768.95 | -30.46 | -0.80 | 3773.91 | 3786.56 | 3766.92 | 0 |
| 1711647000 | 3799.41 | 27.68 | 0.73 | 3791.03 | 3811.38 | 3777.94 | 0 |
| 1711560600 | 3771.73 | 1.37 | 0.04 | 3765.8 | 3773.22 | 3746.72 | 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
