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 | 99.2 | 4.54324787264 | 2183.46 | 2291.51 | 1994.5 | 0 | 0 | IX |
| 4 | -127.59 | -5.29364173841 | 2410.25 | 2547.32 | 1994.5 | 0 | 0 | IX |
| 12 | 80.72 | 3.6658582886 | 2201.94 | 2582.66 | 1811.99 | 0 | 0 | IX |
| 26 | -43.99 | -1.89070122279 | 2326.65 | 2582.66 | 1318.1 | 0 | 0 | IX |
| 52 | 1096.45 | 92.4330430531 | 1186.21 | 2582.66 | 1171.53 | 0 | 0 | IX |
| 156 | -841.45 | -26.9340708234 | 3124.11 | 3143.91 | 395.4 | 0 | 0 | IX |
| 260 | -2277.54 | -49.9438621113 | 4560.2 | 5528.68 | 242.03 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732123800 | 2105.4 | -31.94 | -1.49 | 2188.52 | 2214.15 | 2081.52 | 0 |
| 1732037400 | 2137.34 | -75.14 | -3.40 | 2203.95 | 2224.68 | 1994.5 | 0 |
| 1731951000 | 2212.48 | -15.06 | -0.68 | 2247.3 | 2264.64 | 2156.07 | 0 |
| 1731691800 | 2227.54 | -31.88 | -1.41 | 2183.46 | 2273.33 | 2174.96 | 0 |
| 1731605400 | 2259.42 | 144.22 | 6.82 | 2152.84 | 2283.84 | 2146.3 | 0 |
| 1731519000 | 2115.2 | -17.92 | -0.84 | 2127.06 | 2183.89 | 2023.06 | 0 |
| 1731432600 | 2133.12 | -255.76 | -10.71 | 2272.5 | 2321.16 | 2124.54 | 0 |
| 1731346200 | 2388.88 | 134.19 | 5.95 | 2352.56 | 2446.55 | 2350.09 | 0 |
| 1731087000 | 2254.69 | -89.92 | -3.84 | 2373.43 | 2373.43 | 2212.95 | 0 |
| 1731000600 | 2344.61 | 182.68 | 8.45 | 2228.05 | 2387.4 | 2223.26 | 0 |
| 1730914200 | 2161.93 | -129.99 | -5.67 | 2353.2199 | 2474.16 | 2143.23 | 0 |
| 1730827800 | 2291.92 | 62.27 | 2.79 | 2241.78 | 2295.92 | 2203.61 | 0 |
| 1730741400 | 2229.65 | -66.49 | -2.90 | 2279.7399 | 2312.05 | 2229.6 | 0 |
| 1730482200 | 2296.14 | 101.23 | 4.61 | 2203.54 | 2320.69 | 2196.7 | 0 |
| 1730395800 | 2194.91 | -108.4 | -4.71 | 2206.35 | 2258.76 | 2151.51 | 0 |
| 1730309400 | 2303.31 | -139.33 | -5.70 | 2394.91 | 2405.89 | 2268.13 | 0 |
| 1730223000 | 2442.64 | -34.91 | -1.41 | 2541.75 | 2547.32 | 2434.35 | 0 |
| 1730136600 | 2477.55 | 39.81 | 1.63 | 2475.71 | 2502.16 | 2394.6 | 0 |
| 1729873800 | 2437.7399 | 11.92 | 0.49 | 2410.25 | 2470.58 | 2391.15 | 0 |
| 1729787400 | 2425.82 | 39.28 | 1.65 | 2410.26 | 2495.07 | 2410.26 | 0 |
| 1729701000 | 2386.54 | -28.52 | -1.18 | 2400.03 | 2440.58 | 2357 | 0 |
| 1729614600 | 2415.06 | -25.63 | -1.05 | 2482.16 | 2521.4 | 2381.69 | 0 |
| 1729528200 | 2440.69 | -131.51 | -5.11 | 2537.67 | 2560.96 | 2434.4899 | 0 |
| 1729269000 | 2572.2 | 46.67 | 1.85 | 2498.92 | 2578.63 | 2496.65 | 0 |
| 1729182600 | 2525.53 | 93.25 | 3.83 | 2479.4699 | 2582.66 | 2473 | 0 |
| 1729096200 | 2432.28 | -34.8 | -1.41 | 2452.85 | 2481.31 | 2412.4899 | 0 |
| 1729009800 | 2467.08 | -15.07 | -0.61 | 2527.76 | 2561.06 | 2448.82 | 0 |
| 1728923400 | 2482.15 | 80.41 | 3.35 | 2421.03 | 2488.44 | 2410.4699 | 0 |
| 1728664200 | 2401.7399 | 96.8 | 4.20 | 2301.25 | 2403.71 | 2282.93 | 0 |
| 1728577800 | 2304.94 | -27.62 | -1.18 | 2324.29 | 2349.92 | 2265.28 | 0 |
| 1728491400 | 2332.56 | 108.99 | 4.90 | 2221.91 | 2335 | 2188.48 | 0 |
| 1728405000 | 2223.57 | -23.04 | -1.03 | 2147.85 | 2242.39 | 2132.58 | 0 |
| 1728318600 | 2246.61 | -12.7 | -0.56 | 2273.89 | 2274.89 | 2192.16 | 0 |
| 1728059400 | 2259.31 | 60.12 | 2.73 | 2171.37 | 2288.58 | 2161.88 | 0 |
| 1727973000 | 2199.19 | -90.13 | -3.94 | 2234.45 | 2255.87 | 2168.67 | 0 |
| 1727886600 | 2289.32 | -30.15 | -1.30 | 2323.67 | 2341.31 | 2225.85 | 0 |
| 1727800200 | 2319.4699 | -70.09 | -2.93 | 2440.8 | 2465.26 | 2276.6 | 0 |
| 1727713800 | 2389.56 | -98.02 | -3.94 | 2445.39 | 2469.43 | 2382.8 | 0 |
| 1727454600 | 2487.58 | 142.44 | 6.07 | 2355.96 | 2498.73 | 2345.1 | 0 |
| 1727368200 | 2345.14 | 181.98 | 8.41 | 2270.54 | 2353.55 | 2259.42 | 0 |
| 1727281800 | 2163.16 | -46.34 | -2.10 | 2120.95 | 2190.21 | 2117.59 | 0 |
| 1727195400 | 2209.5 | 83.64 | 3.93 | 2201.48 | 2228.01 | 2156.9699 | 0 |
| 1727109000 | 2125.86 | 67.2 | 3.26 | 2081.94 | 2131.67 | 2036.53 | 0 |
| 1726849800 | 2058.66 | -166.21 | -7.47 | 2161.58 | 2164.29 | 2053 | 0 |
| 1726763400 | 2224.87 | 159.63 | 7.73 | 2156 | 2248.37 | 2116.59 | 0 |
| 1726677000 | 2065.2399 | -8.98 | -0.43 | 2075.29 | 2090.18 | 2056.31 | 0 |
| 1726590600 | 2074.2199 | 49.63 | 2.45 | 2052.86 | 2117.14 | 2044.64 | 0 |
| 1726504200 | 2024.59 | -39.27 | -1.90 | 2018.34 | 2046.18 | 2006.06 | 0 |
| 1726245000 | 2063.86 | 95.35 | 4.84 | 1982.45 | 2075.9699 | 1980.33 | 0 |
| 1726158600 | 1968.51 | 95.31 | 5.09 | 1976.18 | 2008.08 | 1898.95 | 0 |
| 1726072200 | 1873.2 | 31.64 | 1.72 | 1879.4 | 1925.8 | 1811.99 | 0 |
| 1725985800 | 1841.56 | -94.06 | -4.86 | 1920.9 | 1959.51 | 1824.74 | 0 |
| 1725899400 | 1935.62 | 69.78 | 3.74 | 1902.98 | 1956.38 | 1889.58 | 0 |
| 1725640200 | 1865.84 | -149.86 | -7.43 | 1992.24 | 2031.8 | 1851.24 | 0 |
| 1725553800 | 2015.7 | -9.24 | -0.46 | 1995.36 | 2070.77 | 1993.95 | 0 |
| 1725467400 | 2024.94 | -88.43 | -4.18 | 1991.19 | 2060.08 | 1991.19 | 0 |
| 1725381000 | 2113.37 | -108.8 | -4.90 | 2249.78 | 2256.38 | 2102.42 | 0 |
| 1725294600 | 2222.17 | 11.11 | 0.50 | 2212.04 | 2226.34 | 2133.11 | 0 |
| 1725035400 | 2211.06 | -4.27 | -0.19 | 2201.94 | 2248.42 | 2198.86 | 0 |
| 1724949000 | 2215.33 | 73.36 | 3.42 | 2146.1 | 2228.71 | 2140.39 | 0 |
| 1724862600 | 2141.9699 | 55.21 | 2.65 | 2121.2199 | 2183.4699 | 2113.58 | 0 |
| 1724776200 | 2086.76 | 34.81 | 1.70 | 2062.18 | 2110.23 | 2054.17 | 0 |
| 1724689800 | 2051.95 | -11.59 | -0.56 | 2036.93 | 2064.1 | 2017.33 | 0 |
| 1724430600 | 2063.54 | 74.28 | 3.73 | 2012.86 | 2083.62 | 2002.33 | 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
