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 | 53.44 | 1.4923914288 | 3580.83 | 3642.49 | 3509.32 | 0 | 0 | IX |
| 4 | 178.03 | 5.15097331204 | 3456.24 | 3642.49 | 3450.85 | 0 | 0 | IX |
| 12 | -52.1 | -1.41331445297 | 3686.37 | 3774.15 | 3372.83 | 0 | 0 | IX |
| 26 | -213.63 | -5.55185945581 | 3847.9 | 3975.04 | 3372.83 | 0 | 0 | IX |
| 52 | -223.64 | -5.79692113087 | 3857.91 | 3975.04 | 3372.83 | 0 | 0 | IX |
| 156 | -396.8 | -9.84354030071 | 4031.07 | 4261.82 | 3113.01 | 0 | 0 | IX |
| 260 | -791.46 | -17.8831514801 | 4425.73 | 4886.74 | 2388.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3605.82 | 75.82 | 2.15 | 3539.51 | 3606.7 | 3539.51 | 0 |
| 1739467800 | 3530 | -2.84 | -0.08 | 3526.17 | 3531.23 | 3509.32 | 0 |
| 1739381400 | 3532.84 | -51.7 | -1.44 | 3586.71 | 3586.71 | 3518.15 | 0 |
| 1739295000 | 3584.54 | 14.54 | 0.41 | 3562.04 | 3597.99 | 3560.27 | 0 |
| 1739208600 | 3570 | 28.83 | 0.81 | 3536.11 | 3584.75 | 3536.11 | 0 |
| 1738949400 | 3541.17 | -30.7 | -0.86 | 3580.83 | 3589.35 | 3538.76 | 0 |
| 1738863000 | 3571.87 | 8.67 | 0.24 | 3564.71 | 3583.5 | 3555.96 | 0 |
| 1738776600 | 3563.2 | 2.68 | 0.08 | 3553.76 | 3573.81 | 3541.84 | 0 |
| 1738690200 | 3560.52 | -18.14 | -0.51 | 3577.73 | 3577.73 | 3540.81 | 0 |
| 1738603800 | 3578.66 | -36.79 | -1.02 | 3586.11 | 3591.58 | 3568.29 | 0 |
| 1738344600 | 3615.45 | 22.95 | 0.64 | 3606.3 | 3622.68 | 3602.19 | 0 |
| 1738258200 | 3592.5 | 70.35 | 2.00 | 3510.86 | 3594.38 | 3510.83 | 0 |
| 1738171800 | 3522.15 | -6.43 | -0.18 | 3528.02 | 3548.35 | 3516.19 | 0 |
| 1738085400 | 3528.58 | -3.2 | -0.09 | 3547.27 | 3550.31 | 3523.63 | 0 |
| 1737999000 | 3531.78 | 45.56 | 1.31 | 3486.1 | 3536.94 | 3476.27 | 0 |
| 1737739800 | 3486.22 | -9.02 | -0.26 | 3487.83 | 3496.61 | 3476.93 | 0 |
| 1737653400 | 3495.24 | -17.23 | -0.49 | 3500.77 | 3528.93 | 3488.99 | 0 |
| 1737567000 | 3512.47 | 12.85 | 0.37 | 3514.22 | 3528.64 | 3505.84 | 0 |
| 1737480600 | 3499.62 | 3.95 | 0.11 | 3501.85 | 3506 | 3483.8 | 0 |
| 1737394200 | 3495.67 | 3.25 | 0.09 | 3485.49 | 3507.91 | 3462.81 | 0 |
| 1737135000 | 3492.42 | 37.13 | 1.07 | 3456.24 | 3494.95 | 3450.85 | 0 |
| 1737048600 | 3455.29 | 8.32 | 0.24 | 3493.99 | 3494.22 | 3452.2 | 0 |
| 1736962200 | 3446.97 | 49.68 | 1.46 | 3403.59 | 3451.09 | 3403.59 | 0 |
| 1736875800 | 3397.29 | -0.64 | -0.02 | 3396.16 | 3407.14 | 3372.83 | 0 |
| 1736789400 | 3397.93 | -1.25 | -0.04 | 3392.85 | 3418.96 | 3389.73 | 0 |
| 1736530200 | 3399.18 | -27.96 | -0.82 | 3420.75 | 3432.43 | 3391.21 | 0 |
| 1736443800 | 3427.14 | 11.44 | 0.33 | 3417.23 | 3431.31 | 3414.27 | 0 |
| 1736357400 | 3415.7 | -55.78 | -1.61 | 3461.23 | 3461.23 | 3414.77 | 0 |
| 1736271000 | 3471.48 | 44.14 | 1.29 | 3425.3 | 3474.72 | 3425.3 | 0 |
| 1736184600 | 3427.34 | 27.36 | 0.80 | 3387.62 | 3435.27 | 3387.62 | 0 |
| 1735925400 | 3399.98 | -36.44 | -1.06 | 3434.04 | 3439.41 | 3394.71 | 0 |
| 1735839000 | 3436.42 | 1.45 | 0.04 | 3434.97 | 3451.42 | 3402.63 | 0 |
| 1735666200 | 3434.97 | -1.68 | -0.05 | 3434.97 | 3434.97 | 3434.97 | 0 |
| 1735579800 | 3436.65 | -8.7 | -0.25 | 3437.43 | 3456.27 | 3433.83 | 0 |
| 1735320600 | 3445.35 | -31.61 | -0.91 | 3464.88 | 3478.07 | 3445.35 | 0 |
| 1735061400 | 3476.96 | -6.34 | -0.18 | 3476.96 | 3476.96 | 3476.96 | 0 |
| 1734975000 | 3483.3 | -3.93 | -0.11 | 3511.76 | 3511.76 | 3469.75 | 0 |
| 1734715800 | 3487.23 | -15.14 | -0.43 | 3495.49 | 3498.36 | 3475.34 | 0 |
| 1734629400 | 3502.37 | -21.97 | -0.62 | 3486.73 | 3516 | 3486.73 | 0 |
| 1734543000 | 3524.34 | -63.05 | -1.76 | 3594.67 | 3594.67 | 3519.95 | 0 |
| 1734456600 | 3587.39 | -5.84 | -0.16 | 3564.33 | 3609.47 | 3564.33 | 0 |
| 1734370200 | 3593.23 | -34.33 | -0.95 | 3596.37 | 3605.56 | 3584.48 | 0 |
| 1734111000 | 3627.56 | -23.68 | -0.65 | 3637.73 | 3645.78 | 3615.11 | 0 |
| 1734024600 | 3651.24 | -69.05 | -1.86 | 3767.69 | 3767.72 | 3649.3 | 0 |
| 1733938200 | 3720.29 | -3.22 | -0.09 | 3729.2 | 3745.9 | 3704.27 | 0 |
| 1733851800 | 3723.51 | 18.52 | 0.50 | 3703.86 | 3738.12 | 3703.86 | 0 |
| 1733765400 | 3704.99 | 36.75 | 1.00 | 3663.3 | 3710.52 | 3663.3 | 0 |
| 1733506200 | 3668.24 | -37.08 | -1.00 | 3716.96 | 3717.21 | 3663.6 | 0 |
| 1733419800 | 3705.32 | 30.26 | 0.82 | 3666.96 | 3718.68 | 3666.96 | 0 |
| 1733333400 | 3675.06 | 9.44 | 0.26 | 3667.77 | 3685.68 | 3662.76 | 0 |
| 1733247000 | 3665.62 | 16.03 | 0.44 | 3642.53 | 3676.35 | 3642.47 | 0 |
| 1733160600 | 3649.59 | 11.26 | 0.31 | 3652.73 | 3655.66 | 3626.83 | 0 |
| 1732901400 | 3638.33 | -29.38 | -0.80 | 3620.89 | 3650.68 | 3606.17 | 0 |
| 1732815000 | 3667.71 | -44.51 | -1.20 | 3703.57 | 3703.75 | 3659.42 | 0 |
| 1732728600 | 3712.22 | -54.1 | -1.44 | 3763.66 | 3774.15 | 3703.55 | 0 |
| 1732642200 | 3766.32 | 21.33 | 0.57 | 3743.05 | 3771.84 | 3743.05 | 0 |
| 1732555800 | 3744.99 | 9.98 | 0.27 | 3752.95 | 3761.5 | 3742.19 | 0 |
| 1732296600 | 3735.01 | 45.22 | 1.23 | 3686.37 | 3742.04 | 3686.37 | 0 |
| 1732210200 | 3689.79 | -30.46 | -0.82 | 3720.25 | 3720.25 | 3676.47 | 0 |
| 1732123800 | 3720.25 | -10.39 | -0.28 | 3720.25 | 3720.25 | 3720.25 | 0 |
| 1732037400 | 3730.64 | 25.8 | 0.70 | 3712.42 | 3731.79 | 3695.02 | 0 |
| 1731951000 | 3704.84 | -3.58 | -0.10 | 3708.42 | 3725 | 3695.99 | 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
