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 | -46.69 | -1.20319236389 | 3880.51 | 3881.54 | 3809.29 | 0 | 0 | IX |
| 4 | 111.29 | 2.98963339449 | 3722.53 | 3906.97 | 3692.66 | 0 | 0 | IX |
| 12 | 195.87 | 5.38407619676 | 3637.95 | 3906.97 | 3535.84 | 0 | 0 | IX |
| 26 | 172.9 | 4.72285654972 | 3660.92 | 3906.97 | 3487.24 | 0 | 0 | IX |
| 52 | 427.08 | 12.5363250498 | 3406.74 | 3906.97 | 3370.6 | 0 | 0 | IX |
| 156 | 1051.31 | 37.7827932334 | 2782.51 | 3906.97 | 2380.3 | 0 | 0 | IX |
| 260 | 1631.29 | 74.0643714274 | 2202.53 | 3906.97 | 1470.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 3822.56 | -12.76 | -0.33 | 3809.32 | 3837.54 | 3809.29 | 0 |
| 1740418200 | 3835.32 | 2.43 | 0.06 | 3822.75 | 3835.81 | 3809.81 | 0 |
| 1740159000 | 3832.89 | -0.19 | -0.00 | 3835.21 | 3844.53 | 3822.57 | 0 |
| 1740072600 | 3833.08 | -16.12 | -0.42 | 3839.17 | 3851.85 | 3825.14 | 0 |
| 1739986200 | 3849.2 | -35.54 | -0.91 | 3880.51 | 3881.54 | 3834.33 | 0 |
| 1739899800 | 3884.74 | -3.57 | -0.09 | 3888.81 | 3906.97 | 3880.31 | 0 |
| 1739813400 | 3888.31 | 6.45 | 0.17 | 3879.13 | 3889.83 | 3875.75 | 0 |
| 1739554200 | 3881.86 | 0.54 | 0.01 | 3886.11 | 3896.34 | 3876.28 | 0 |
| 1739467800 | 3881.32 | 42.4 | 1.10 | 3867.67 | 3881.32 | 3846.79 | 0 |
| 1739381400 | 3838.92 | 19.41 | 0.51 | 3817.33 | 3841.1 | 3816.73 | 0 |
| 1739295000 | 3819.51 | 26.45 | 0.70 | 3802.07 | 3824.09 | 3799.97 | 0 |
| 1739208600 | 3793.06 | 32.83 | 0.87 | 3771.53 | 3799.99 | 3770.72 | 0 |
| 1738949400 | 3760.23 | -6.63 | -0.18 | 3769.01 | 3779.03 | 3752.65 | 0 |
| 1738863000 | 3766.86 | 28.98 | 0.78 | 3744.96 | 3771.23 | 3741.71 | 0 |
| 1738776600 | 3737.88 | 0.47 | 0.01 | 3723.49 | 3737.88 | 3716.9 | 0 |
| 1738690200 | 3737.41 | 10 | 0.27 | 3721.33 | 3740.18 | 3703.58 | 0 |
| 1738603800 | 3727.41 | -29.72 | -0.79 | 3692.66 | 3727.41 | 3692.66 | 0 |
| 1738344600 | 3757.13 | 10.64 | 0.28 | 3756.44 | 3776.75 | 3754.56 | 0 |
| 1738258200 | 3746.49 | 50.42 | 1.36 | 3716.42 | 3750.64 | 3713.86 | 0 |
| 1738171800 | 3696.07 | 20.08 | 0.55 | 3722.53 | 3723.42 | 3696.07 | 0 |
| 1738085400 | 3675.99 | 14.34 | 0.39 | 3675.53 | 3693.43 | 3672.45 | 0 |
| 1737999000 | 3661.65 | -23.71 | -0.64 | 3637.81 | 3668.03 | 3626.76 | 0 |
| 1737739800 | 3685.36 | -49.08 | -1.31 | 3715.5 | 3718.03 | 3679.24 | 0 |
| 1737653400 | 3734.44 | 0 | 0.00 | 3734.44 | 3734.44 | 3734.44 | 0 |
| 1737567000 | 3734.44 | 0 | 0.00 | 3734.44 | 3734.44 | 3734.44 | 0 |
| 1737480600 | 3734.44 | -11.35 | -0.30 | 3746.2 | 3750.88 | 3727.23 | 0 |
| 1737394200 | 3745.79 | 14 | 0.38 | 3738.32 | 3758.52 | 3734.87 | 0 |
| 1737135000 | 3731.79 | 27.99 | 0.76 | 3715.81 | 3741.92 | 3712.36 | 0 |
| 1737048600 | 3703.8 | 56.17 | 1.54 | 3682.71 | 3703.8 | 3672.34 | 0 |
| 1736962200 | 3647.63 | 43.25 | 1.20 | 3615.81 | 3657.07 | 3615.06 | 0 |
| 1736875800 | 3604.38 | 2.02 | 0.06 | 3623.72 | 3631.88 | 3599.85 | 0 |
| 1736789400 | 3602.36 | -25.04 | -0.69 | 3602.47 | 3608.05 | 3580.45 | 0 |
| 1736530200 | 3627.4 | -20.75 | -0.57 | 3645.32 | 3655.91 | 3626.36 | 0 |
| 1736443800 | 3648.15 | 21.58 | 0.60 | 3618.06 | 3649.98 | 3617.23 | 0 |
| 1736357400 | 3626.57 | -22.79 | -0.62 | 3650.21 | 3654.58 | 3610.21 | 0 |
| 1736271000 | 3649.36 | 8.77 | 0.24 | 3637.57 | 3663.9 | 3635.76 | 0 |
| 1736184600 | 3640.59 | 37.53 | 1.04 | 3619.36 | 3641.65 | 3614.39 | 0 |
| 1735925400 | 3603.06 | -15.76 | -0.44 | 3620.89 | 3622.36 | 3596.94 | 0 |
| 1735839000 | 3618.82 | 31.24 | 0.87 | 3591.2 | 3618.82 | 3577.6 | 0 |
| 1735666200 | 3587.58 | 27.97 | 0.79 | 3556 | 3589.75 | 3555.26 | 0 |
| 1735579800 | 3559.61 | -31.21 | -0.87 | 3579.84 | 3586.56 | 3551.25 | 0 |
| 1735320600 | 3590.82 | 13.82 | 0.39 | 3573.8 | 3596.96 | 3567.6 | 0 |
| 1735061400 | 3577 | 17.3 | 0.49 | 3577.77 | 3585.09 | 3574.9 | 0 |
| 1734975000 | 3559.7 | -12.29 | -0.34 | 3552.72 | 3568.2 | 3539.57 | 0 |
| 1734715800 | 3571.99 | -9.61 | -0.27 | 3562.02 | 3574.69 | 3535.84 | 0 |
| 1734629400 | 3581.6 | -57.82 | -1.59 | 3593.43 | 3607.72 | 3572.46 | 0 |
| 1734543000 | 3639.42 | 14.54 | 0.40 | 3628.42 | 3643.82 | 3627.41 | 0 |
| 1734456600 | 3624.88 | -8.44 | -0.23 | 3620.45 | 3639.77 | 3615.71 | 0 |
| 1734370200 | 3633.32 | -12.55 | -0.34 | 3637.48 | 3641.57 | 3622.79 | 0 |
| 1734111000 | 3645.87 | -4.21 | -0.12 | 3646.38 | 3658.69 | 3639.94 | 0 |
| 1734024600 | 3650.08 | -11.31 | -0.31 | 3664.31 | 3664.31 | 3646.57 | 0 |
| 1733938200 | 3661.39 | 3.58 | 0.10 | 3655.69 | 3674.16 | 3652.7 | 0 |
| 1733851800 | 3657.81 | 0 | 0.00 | 3657.81 | 3657.81 | 3657.81 | 0 |
| 1733765400 | 3657.81 | 6.24 | 0.17 | 3663.26 | 3668.28 | 3640.49 | 0 |
| 1733506200 | 3651.57 | -3.22 | -0.09 | 3655.62 | 3657.64 | 3646.27 | 0 |
| 1733419800 | 3654.79 | 16.65 | 0.46 | 3641.02 | 3657.36 | 3639.55 | 0 |
| 1733333400 | 3638.14 | 9.43 | 0.26 | 3637.95 | 3646.95 | 3631.56 | 0 |
| 1733247000 | 3628.71 | 5.89 | 0.16 | 3635.45 | 3644.56 | 3617.09 | 0 |
| 1733160600 | 3622.82 | 23.24 | 0.65 | 3594.31 | 3622.82 | 3592.48 | 0 |
| 1732901400 | 3599.58 | 23.7 | 0.66 | 3573.42 | 3602.6 | 3570.7 | 0 |
| 1732815000 | 3575.88 | 6.01 | 0.17 | 3597.25 | 3597.36 | 3571.41 | 0 |
| 1732728600 | 3569.87 | 0 | 0.00 | 3569.87 | 3569.87 | 3569.87 | 0 |
| 1732642200 | 3569.87 | -21.54 | -0.60 | 3574.35 | 3584.12 | 3566.03 | 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
