We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -196.88 | -4.25494209103 | 4627.09 | 5044.89 | 4334.91 | 0 | 0 | IX |
| 4 | 728.41 | 19.6771840726 | 3701.8 | 5044.89 | 3372.82 | 0 | 0 | IX |
| 12 | 2110.26 | 90.9614431346 | 2319.95 | 5044.89 | 2307.83 | 0 | 0 | IX |
| 26 | 2510.92 | 130.825461499 | 1919.29 | 5044.89 | 1811.99 | 0 | 0 | IX |
| 52 | 2845.89 | 179.628484145 | 1584.32 | 5044.89 | 1318.1 | 0 | 0 | IX |
| 156 | 2396.28 | 117.815264045 | 2033.93 | 5044.89 | 395.4 | 0 | 0 | IX |
| 260 | -694.73 | -13.5558660199 | 5124.94 | 5309.44 | 242.03 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4380.95 | -120.86 | -2.68 | 4568.14 | 4641.77 | 4346.42 | 0 |
| 1739986200 | 4501.81 | -446.62 | -9.03 | 4980.88 | 5044.89 | 4482.83 | 0 |
| 1739899800 | 4948.43 | 48.27 | 0.99 | 4955.81 | 4989.56 | 4809.52 | 0 |
| 1739813400 | 4900.16 | 287.1 | 6.22 | 4686.88 | 4906.42 | 4646.74 | 0 |
| 1739554200 | 4613.06 | -104.4 | -2.21 | 4627.09 | 4713.77 | 4565.02 | 0 |
| 1739467800 | 4717.46 | 446.02 | 10.44 | 4523.21 | 4729.56 | 4422.6899 | 0 |
| 1739381400 | 4271.4399 | 102.86 | 2.47 | 4205.03 | 4314.58 | 4104.6 | 0 |
| 1739295000 | 4168.58 | 115.29 | 2.84 | 4050.31 | 4176.52 | 4026.65 | 0 |
| 1739208600 | 4053.29 | 109.03 | 2.76 | 3980.14 | 4083.91 | 3938.58 | 0 |
| 1738949400 | 3944.26 | -108.1 | -2.67 | 4056.64 | 4090.71 | 3919.25 | 0 |
| 1738863000 | 4052.36 | 275.53 | 7.30 | 3891.11 | 4068.63 | 3867.9 | 0 |
| 1738776600 | 3776.83 | 67.86 | 1.83 | 3642.22 | 3776.83 | 3605.91 | 0 |
| 1738690200 | 3708.97 | 64.57 | 1.77 | 3682.69 | 3719.89 | 3532.96 | 0 |
| 1738603800 | 3644.4 | -278.4 | -7.10 | 3530.04 | 3675.58 | 3485.98 | 0 |
| 1738344600 | 3922.8 | 2.98 | 0.08 | 3958.37 | 3984.56 | 3884.22 | 0 |
| 1738258200 | 3919.82 | 78.23 | 2.04 | 3874.57 | 3924.13 | 3851.98 | 0 |
| 1738171800 | 3841.59 | 175.7 | 4.79 | 3733.77 | 3870.72 | 3703.12 | 0 |
| 1738085400 | 3665.89 | 122.28 | 3.45 | 3619.03 | 3703.62 | 3554.13 | 0 |
| 1737999000 | 3543.61 | -99.9 | -2.74 | 3475.33 | 3597.08 | 3372.82 | 0 |
| 1737739800 | 3643.51 | -15.49 | -0.42 | 3701.8 | 3750.8 | 3607.69 | 0 |
| 1737653400 | 3659 | 297.67 | 8.86 | 3547.78 | 3668.54 | 3528.26 | 0 |
| 1737567000 | 3361.33 | 0 | 0.00 | 3361.33 | 3361.33 | 3361.33 | 0 |
| 1737480600 | 3361.33 | 39.71 | 1.20 | 3269.35 | 3364.24 | 3267.02 | 0 |
| 1737394200 | 3321.62 | 64.24 | 1.97 | 3251.79 | 3371.71 | 3236.12 | 0 |
| 1737135000 | 3257.38 | 183.45 | 5.97 | 3129.88 | 3273.09 | 3118.2199 | 0 |
| 1737048600 | 3073.93 | 58.08 | 1.93 | 3081.42 | 3088.37 | 3018.75 | 0 |
| 1736962200 | 3015.85 | 209.02 | 7.45 | 2829.31 | 3053.9899 | 2819.19 | 0 |
| 1736875800 | 2806.83 | 92.39 | 3.40 | 2803.33 | 2868.35 | 2781.84 | 0 |
| 1736789400 | 2714.44 | -59.16 | -2.13 | 2731.17 | 2744.12 | 2640.64 | 0 |
| 1736530200 | 2773.6 | -72.67 | -2.55 | 2844.88 | 2903.69 | 2754.81 | 0 |
| 1736443800 | 2846.27 | -10.03 | -0.35 | 2823.16 | 2876.67 | 2796.29 | 0 |
| 1736357400 | 2856.3 | -8.5 | -0.30 | 2850.83 | 2962.32 | 2794.77 | 0 |
| 1736271000 | 2864.8 | 84.54 | 3.04 | 2772.3 | 2899.6 | 2735.62 | 0 |
| 1736184600 | 2780.26 | 198.37 | 7.68 | 2628.81 | 2780.26 | 2588.9 | 0 |
| 1735925400 | 2581.89 | -79.75 | -3.00 | 2663.19 | 2664.9899 | 2556.68 | 0 |
| 1735839000 | 2661.64 | 72.37 | 2.79 | 2595.58 | 2661.7199 | 2537.54 | 0 |
| 1735579800 | 2589.27 | -52.49 | -1.99 | 2578.58 | 2634.78 | 2571.77 | 0 |
| 1735320600 | 2641.76 | 83.72 | 3.27 | 2543.41 | 2641.76 | 2523.85 | 0 |
| 1734975000 | 2558.04 | -26.13 | -1.01 | 2557.52 | 2592.19 | 2529.9699 | 0 |
| 1734715800 | 2584.17 | -57.21 | -2.17 | 2543.2399 | 2610.59 | 2428.83 | 0 |
| 1734629400 | 2641.38 | -191.92 | -6.77 | 2684.9 | 2736.02 | 2633.9 | 0 |
| 1734543000 | 2833.3 | -3.74 | -0.13 | 2855.2199 | 2894.33 | 2832.89 | 0 |
| 1734456600 | 2837.04 | -49 | -1.70 | 2868.7199 | 2915.33 | 2833.58 | 0 |
| 1734370200 | 2886.04 | -70.07 | -2.37 | 2920.04 | 2939.69 | 2879.5 | 0 |
| 1734111000 | 2956.11 | -15.93 | -0.54 | 2988.88 | 3041.16 | 2927.88 | 0 |
| 1734024600 | 2972.04 | 18.51 | 0.63 | 2982.03 | 2991.71 | 2944.36 | 0 |
| 1733938200 | 2953.53 | 48.91 | 1.68 | 2879.9699 | 2965.14 | 2877.59 | 0 |
| 1733851800 | 2904.62 | -13.15 | -0.45 | 2868.4699 | 2951.01 | 2867.67 | 0 |
| 1733765400 | 2917.77 | -31.31 | -1.06 | 3001.6 | 3001.6 | 2897.7399 | 0 |
| 1733506200 | 2949.08 | 17.47 | 0.60 | 2941.83 | 2978.78 | 2910.66 | 0 |
| 1733419800 | 2931.61 | 87.94 | 3.09 | 2832.86 | 2941.89 | 2831.48 | 0 |
| 1733333400 | 2843.67 | 144.22 | 5.34 | 2757.19 | 2862.86 | 2744.66 | 0 |
| 1733247000 | 2699.45 | 54.16 | 2.05 | 2653.29 | 2713.55 | 2639.41 | 0 |
| 1733160600 | 2645.29 | 189.4 | 7.71 | 2427.9 | 2645.29 | 2416.85 | 0 |
| 1732901400 | 2455.89 | 119.81 | 5.13 | 2319.95 | 2464.12 | 2307.83 | 0 |
| 1732815000 | 2336.08 | 94.56 | 4.22 | 2301.75 | 2342.9699 | 2290.04 | 0 |
| 1732728600 | 2241.52 | -20.92 | -0.92 | 2239.18 | 2256.34 | 2173.08 | 0 |
| 1732642200 | 2262.44 | -66.42 | -2.85 | 2270.35 | 2316.07 | 2228.4699 | 0 |
| 1732555800 | 2328.86 | 46.2 | 2.02 | 2362.55 | 2366.13 | 2284.37 | 0 |
| 1732296600 | 2282.66 | 99.74 | 4.57 | 2235.71 | 2291.51 | 2119.52 | 0 |
| 1732210200 | 2182.92 | 77.52 | 3.68 | 2135.7 | 2186.4899 | 2046.57 | 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
