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 | 236 | 4.31128973328 | 5474 | 5740 | 5436.75 | 18 | 5621.16942857 | CS |
| 4 | 10 | 0.175438596491 | 5700 | 5750 | 5275 | 30 | 5619.69095618 | CS |
| 12 | 105 | 1.87332738626 | 5605 | 5800 | 5275 | 41 | 5646.13448523 | CS |
| 26 | 310 | 5.74074074074 | 5400 | 5800 | 5275 | 43 | 5665.80755145 | CS |
| 52 | 1430.01 | 33.4115266624 | 4279.99 | 5800 | 4172 | 46 | 5226.61195388 | CS |
| 156 | -2472 | -30.2126619408 | 8182 | 8275 | 4172 | 43 | 5566.34416998 | CS |
| 260 | -390 | -6.39344262295 | 6100 | 8400 | 4172 | 42 | 6152.63414982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 5710 | -10 | -0.17 | 5700 | 5710 | 5600 | 40 |
| 1745529840 | 5720 | 21.01 | 0.37 | 5600 | 5720 | 5600 | 5 |
| 1745443560 | 5698.99 | 98.99 | 1.77 | 5551 | 5740 | 5551 | 14 |
| 1745357340 | 5600 | 126 | 2.30 | 5475 | 5675 | 5475 | 47 |
| 1745270400 | 5474 | 0 | 0.00 | 5474 | 5474 | 5436.75 | 4 |
| 1744925340 | 5474 | -1 | -0.02 | 5320.01 | 5474 | 5320.01 | 2 |
| 1744838940 | 5475 | 0 | 0.00 | 5375 | 5475 | 5375 | 11 |
| 1744752360 | 5475 | -25 | -0.45 | 5450 | 5500 | 5312 | 38 |
| 1744666140 | 5500 | 5 | 0.09 | 5550 | 5575 | 5275 | 78 |
| 1744406940 | 5495 | -95 | -1.70 | 5450 | 5500 | 5450 | 11 |
| 1744320540 | 5590 | 0 | 0.00 | 5590 | 5590 | 5590 | 0 |
| 1744234140 | 5590 | 115 | 2.10 | 5412.5 | 5590 | 5300 | 35 |
| 1744147740 | 5475 | -115 | -2.06 | 5500 | 5594.97 | 5475 | 17 |
| 1744061220 | 5590 | -55 | -0.97 | 5595 | 5595 | 5500 | 20 |
| 1743802020 | 5645 | -50 | -0.88 | 5625 | 5695 | 5590 | 51 |
| 1743715440 | 5695 | -45 | -0.78 | 5615 | 5700 | 5600 | 11 |
| 1743629040 | 5740 | 0 | 0.00 | 5740 | 5740 | 5740 | 0 |
| 1743542640 | 5740 | -10 | -0.17 | 5700 | 5750 | 5650 | 45 |
| 1743456180 | 5750 | 30 | 0.52 | 5700 | 5750 | 5650 | 107 |
| 1743197340 | 5720 | -30 | -0.52 | 5700 | 5720 | 5700 | 6 |
| 1743110880 | 5750 | 5 | 0.09 | 5615 | 5750 | 5615 | 6 |
| 1743024540 | 5745 | 0 | 0.00 | 5745 | 5745 | 5745 | 0 |
| 1742938140 | 5745 | -25 | -0.43 | 5605 | 5770 | 5605 | 14 |
| 1742851200 | 5770 | 0 | 0.00 | 5770 | 5770 | 5770 | 21 |
| 1742592540 | 5770 | -27.97 | -0.48 | 5775.75 | 5775.75 | 5575.02 | 7 |
| 1742505960 | 5797.97 | 17.97 | 0.31 | 5775 | 5800 | 5700 | 39 |
| 1742419200 | 5780 | 5 | 0.09 | 5750 | 5780 | 5750 | 25 |
| 1742333400 | 5775 | 0 | 0.00 | 5775 | 5775 | 5772 | 25 |
| 1742246400 | 5775 | 0 | 0.00 | 5600 | 5775 | 5600 | 3 |
| 1741987680 | 5775 | -19 | -0.33 | 5575.01 | 5794 | 5575.01 | 5 |
| 1741901340 | 5794 | 44 | 0.77 | 5700 | 5795 | 5700 | 46 |
| 1741814940 | 5750 | 50 | 0.88 | 5700 | 5750 | 5700 | 11 |
| 1741728480 | 5700 | 0 | 0.00 | 5700 | 5700 | 5650 | 22 |
| 1741641600 | 5700 | -50 | -0.87 | 5750 | 5800 | 5700 | 57 |
| 1741386000 | 5750 | 0 | 0.00 | 5750 | 5755 | 5750 | 28 |
| 1741300140 | 5750 | 30 | 0.52 | 5676 | 5751 | 5676 | 116 |
| 1741213440 | 5720 | 20 | 0.35 | 5655 | 5725 | 5655 | 15 |
| 1741126800 | 5700 | 0 | 0.00 | 5655 | 5700 | 5650 | 15 |
| 1741040760 | 5700 | 0 | 0.00 | 5655 | 5750 | 5655 | 14 |
| 1740781260 | 5700 | 0 | 0.00 | 5700 | 5755 | 5651 | 34 |
| 1740695340 | 5700 | 10 | 0.18 | 5650 | 5700 | 5600 | 75 |
| 1740608400 | 5690 | 40 | 0.71 | 5650 | 5694 | 5650 | 46 |
| 1740522480 | 5650 | 0 | 0.00 | 5650 | 5693 | 5650 | 37 |
| 1740435600 | 5650 | 0 | 0.00 | 5650 | 5700 | 5638 | 18 |
| 1740176400 | 5650 | 0 | 0.00 | 5650 | 5650 | 5600 | 26 |
| 1740090480 | 5650 | 50 | 0.89 | 5600 | 5685 | 5600 | 67 |
| 1740003960 | 5600 | -5 | -0.09 | 5575.01 | 5605 | 5575.01 | 212 |
| 1739917740 | 5605 | 5.01 | 0.09 | 5595.55 | 5605 | 5585 | 17 |
| 1739572020 | 5599.99 | 0 | 0.00 | 5585 | 5599.99 | 5585 | 15 |
| 1739485320 | 5599.99 | -15.01 | -0.27 | 5570.01 | 5599.99 | 5570.01 | 10 |
| 1739398920 | 5615 | -20 | -0.35 | 5590 | 5615 | 5570.01 | 14 |
| 1739312940 | 5635 | 20 | 0.36 | 5570 | 5635 | 5570 | 73 |
| 1739226000 | 5615 | 25 | 0.45 | 5570 | 5615 | 5570 | 2 |
| 1738967160 | 5590 | 0 | 0.00 | 5590 | 5600 | 5590 | 213 |
| 1738880400 | 5590 | -20 | -0.36 | 5620 | 5645 | 5550 | 40 |
| 1738794000 | 5610 | 35 | 0.63 | 5552 | 5620 | 5552 | 55 |
| 1738708080 | 5575 | -30 | -0.54 | 5585 | 5600 | 5555 | 28 |
| 1738621740 | 5605 | 5 | 0.09 | 5585 | 5620 | 5580 | 16 |
| 1738362000 | 5600 | -35 | -0.62 | 5605 | 5640 | 5590 | 265 |
| 1738276080 | 5635 | -15 | -0.27 | 5635 | 5636 | 5575 | 37 |
| 1738189740 | 5650 | -15 | -0.26 | 5668 | 5668 | 5641 | 43 |
| 1738103280 | 5665 | 17.5 | 0.31 | 5665 | 5678 | 5665 | 30 |
| 1738016820 | 5647.5 | 22.53 | 0.40 | 5600 | 5672 | 5600 | 28 |
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
