Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 53.04 | 3.07533527764 | 1724.69 | 1818.22 | 1713.46 | 0 | 0 | IX |
| 4 | 85.02 | 5.02271505456 | 1692.71 | 1818.22 | 1683.23 | 0 | 0 | IX |
| 12 | 43.67 | 2.51836729986 | 1734.06 | 1818.22 | 1679.82 | 0 | 0 | IX |
| 26 | 132.84 | 8.07591997033 | 1644.89 | 1818.22 | 1560.06 | 0 | 0 | IX |
| 52 | 362.1 | 25.5787176028 | 1415.63 | 1818.22 | 1413.28 | 0 | 0 | IX |
| 156 | 346.37 | 24.1986642075 | 1431.36 | 1818.22 | 1283.09 | 0 | 0 | IX |
| 260 | 860.99 | 93.9186683247 | 916.74 | 1818.22 | 538.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 1776.97 | -8.67 | -0.49 | 1787.68 | 1788.83 | 1775.96 | 0 |
| 1732728600 | 1785.64 | -22.69 | -1.25 | 1802.11 | 1805.64 | 1783.74 | 0 |
| 1732642200 | 1808.33 | -5.4 | -0.30 | 1808.05 | 1809.4 | 1796.15 | 0 |
| 1732555800 | 1813.73 | 32.49 | 1.82 | 1780.6 | 1818.22 | 1780.6 | 0 |
| 1732296600 | 1781.24 | 55.11 | 3.19 | 1731.37 | 1781.95 | 1731.37 | 0 |
| 1732210200 | 1726.13 | -3.08 | -0.18 | 1724.69 | 1727.34 | 1713.46 | 0 |
| 1732123800 | 1729.21 | 4.8 | 0.28 | 1721.32 | 1735.26 | 1721.32 | 0 |
| 1732037400 | 1724.41 | 10.49 | 0.61 | 1713.54 | 1725.93 | 1712.15 | 0 |
| 1731951000 | 1713.92 | 5.83 | 0.34 | 1712.69 | 1715.88 | 1706.45 | 0 |
| 1731691800 | 1708.09 | -4.32 | -0.25 | 1715.96 | 1718.97 | 1707.26 | 0 |
| 1731605400 | 1712.41 | 2.96 | 0.17 | 1713.36 | 1722.36 | 1709.43 | 0 |
| 1731519000 | 1709.45 | -17.73 | -1.03 | 1717.24 | 1717.24 | 1702.6 | 0 |
| 1731432600 | 1727.18 | -2.46 | -0.14 | 1734.72 | 1734.72 | 1718.6 | 0 |
| 1731346200 | 1729.64 | 9.35 | 0.54 | 1720.98 | 1730.2 | 1714.97 | 0 |
| 1731087000 | 1720.29 | 11.51 | 0.67 | 1713.98 | 1721.21 | 1706.91 | 0 |
| 1731000600 | 1708.78 | -23.2 | -1.34 | 1728.09 | 1730.51 | 1704.14 | 0 |
| 1730914200 | 1731.98 | 28.03 | 1.65 | 1725.38 | 1743.63 | 1722.3 | 0 |
| 1730827800 | 1703.95 | 13.54 | 0.80 | 1684.33 | 1704.25 | 1684.33 | 0 |
| 1730741400 | 1690.41 | -15.27 | -0.90 | 1697.07 | 1697.07 | 1683.23 | 0 |
| 1730482200 | 1705.68 | -3.42 | -0.20 | 1704.12 | 1706.84 | 1695.57 | 0 |
| 1730395800 | 1709.1 | 10.44 | 0.61 | 1692.71 | 1714.38 | 1690.98 | 0 |
| 1730309400 | 1698.66 | -11.87 | -0.69 | 1713.39 | 1717.39 | 1692.64 | 0 |
| 1730223000 | 1710.53 | 3.9 | 0.23 | 1715.11 | 1715.11 | 1705.51 | 0 |
| 1730136600 | 1706.63 | 23.28 | 1.38 | 1683.11 | 1707.47 | 1680.73 | 0 |
| 1729873800 | 1683.35 | -20.29 | -1.19 | 1695.7 | 1695.7 | 1680.9 | 0 |
| 1729787400 | 1703.64 | -0.72 | -0.04 | 1701.76 | 1705.86 | 1699.27 | 0 |
| 1729701000 | 1704.36 | 0.9 | 0.05 | 1704.41 | 1706.37 | 1694.35 | 0 |
| 1729614600 | 1703.46 | -14.33 | -0.83 | 1710.51 | 1710.51 | 1701.64 | 0 |
| 1729528200 | 1717.79 | 8.19 | 0.48 | 1709.82 | 1719.76 | 1704.14 | 0 |
| 1729269000 | 1709.6 | 17.14 | 1.01 | 1691.19 | 1711.87 | 1691.19 | 0 |
| 1729182600 | 1692.46 | -24.52 | -1.43 | 1715.51 | 1719.89 | 1691.39 | 0 |
| 1729096200 | 1716.98 | 11 | 0.64 | 1709.74 | 1718.65 | 1704.53 | 0 |
| 1729009800 | 1705.98 | -14.82 | -0.86 | 1713.54 | 1714.83 | 1700.03 | 0 |
| 1728923400 | 1720.8 | 24.8 | 1.46 | 1696.51 | 1722.44 | 1696.51 | 0 |
| 1728664200 | 1696 | -6.84 | -0.40 | 1700.7 | 1703.25 | 1694.25 | 0 |
| 1728577800 | 1702.84 | -7.21 | -0.42 | 1708.57 | 1712.53 | 1699.75 | 0 |
| 1728491400 | 1710.05 | -0.51 | -0.03 | 1709.54 | 1716.09 | 1701.11 | 0 |
| 1728405000 | 1710.56 | 28.91 | 1.72 | 1685.94 | 1712.16 | 1685.94 | 0 |
| 1728318600 | 1681.65 | -17.58 | -1.03 | 1691.86 | 1696.32 | 1679.82 | 0 |
| 1728059400 | 1699.23 | 2.4 | 0.14 | 1695.45 | 1702.82 | 1682.79 | 0 |
| 1727973000 | 1696.83 | -20.72 | -1.21 | 1721.83 | 1723.39 | 1696.63 | 0 |
| 1727886600 | 1717.55 | 0.97 | 0.06 | 1713.48 | 1733.95 | 1712.47 | 0 |
| 1727800200 | 1716.58 | 19.69 | 1.16 | 1708.22 | 1719.07 | 1706.01 | 0 |
| 1727713800 | 1696.89 | -42.93 | -2.47 | 1736.8 | 1736.8 | 1696.15 | 0 |
| 1727454600 | 1739.82 | -20.95 | -1.19 | 1762.75 | 1764.53 | 1739.59 | 0 |
| 1727368200 | 1760.77 | 1.29 | 0.07 | 1756.37 | 1768.89 | 1754.71 | 0 |
| 1727281800 | 1759.48 | 13.35 | 0.76 | 1748.76 | 1760.11 | 1746.01 | 0 |
| 1727195400 | 1746.13 | -11.25 | -0.64 | 1757.35 | 1758.64 | 1745.09 | 0 |
| 1727109000 | 1757.38 | 1.24 | 0.07 | 1766.4 | 1768.94 | 1753.62 | 0 |
| 1726849800 | 1756.14 | 19.53 | 1.12 | 1734.55 | 1758.19 | 1734.55 | 0 |
| 1726763400 | 1736.61 | 5.95 | 0.34 | 1725.16 | 1745.27 | 1718.97 | 0 |
| 1726677000 | 1730.66 | -5.36 | -0.31 | 1737.65 | 1740.62 | 1727.19 | 0 |
| 1726590600 | 1736.02 | 5.13 | 0.30 | 1735.23 | 1740.04 | 1730.98 | 0 |
| 1726504200 | 1730.89 | -5.6 | -0.32 | 1730.92 | 1736.28 | 1728.7 | 0 |
| 1726245000 | 1736.49 | 5.9 | 0.34 | 1728.34 | 1737.92 | 1728.29 | 0 |
| 1726158600 | 1730.59 | 24.81 | 1.45 | 1711.27 | 1735.49 | 1710.65 | 0 |
| 1726072200 | 1705.78 | -0.32 | -0.02 | 1710.62 | 1711.99 | 1700.3 | 0 |
| 1725985800 | 1706.1 | -1.32 | -0.08 | 1709.21 | 1717.48 | 1703.74 | 0 |
| 1725899400 | 1707.42 | 17.45 | 1.03 | 1691.77 | 1711.54 | 1689.63 | 0 |
| 1725640200 | 1689.97 | -20.55 | -1.20 | 1703.14 | 1703.14 | 1681.41 | 0 |
| 1725553800 | 1710.52 | -25.3 | -1.46 | 1734.06 | 1734.16 | 1710.48 | 0 |
| 1725467400 | 1735.82 | -8.84 | -0.51 | 1734.69 | 1739.67 | 1728.58 | 0 |
| 1725381000 | 1744.66 | 4.83 | 0.28 | 1741.27 | 1747.44 | 1738.49 | 0 |
| 1725294600 | 1739.83 | 8.85 | 0.51 | 1739.03 | 1741.68 | 1735.97 | 0 |
| 1725035400 | 1730.98 | -6.73 | -0.39 | 1732.21 | 1740.55 | 1727.97 | 0 |
| 1724949000 | 1737.71 | 17.76 | 1.03 | 1714.15 | 1740.45 | 1713.83 | 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
