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 | -46.39 | -1.23736033352 | 3749.11 | 3779.99 | 3514.91 | 0 | 0 | IX |
| 4 | -500.62 | -11.9100524821 | 4203.34 | 4265.95 | 3514.91 | 0 | 0 | IX |
| 12 | -30.13 | -0.807158069572 | 3732.85 | 4307.76 | 3514.91 | 0 | 0 | IX |
| 26 | -132.11 | -3.44500277718 | 3834.83 | 16832.01 | 3514.91 | 0 | 0 | IX |
| 52 | -160.23 | -4.14786626801 | 3862.95 | 16832.01 | 3514.91 | 0 | 0 | IX |
| 156 | 392.58 | 11.8599213326 | 3310.14 | 16832.01 | 2814.34 | 0 | 0 | IX |
| 260 | 1496.81 | 67.8545362231 | 2205.91 | 16832.01 | 2104.21 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744043400 | 3608.47 | -587.87 | -14.01 | 3749.11 | 3779.99 | 3514.91 | 0 |
| 1743787800 | 4196.34 | 0 | 0.00 | 4196.34 | 4196.34 | 4196.34 | 0 |
| 1743701400 | 4196.34 | 0 | 0.00 | 4196.34 | 4196.34 | 4196.34 | 0 |
| 1743615000 | 4196.34 | 0 | 0.00 | 4196.34 | 4196.34 | 4196.34 | 0 |
| 1743528600 | 4196.34 | 0 | 0.00 | 4196.34 | 4196.34 | 4196.34 | 0 |
| 1743442200 | 4196.34 | 0 | 0.00 | 4196.34 | 4196.34 | 4196.34 | 0 |
| 1743183000 | 4196.34 | 0 | 0.00 | 4196.34 | 4196.34 | 4196.34 | 0 |
| 1743096600 | 4196.34 | 0 | 0.00 | 4196.34 | 4196.34 | 4196.34 | 0 |
| 1743010200 | 4196.34 | 0 | 0.00 | 4196.34 | 4196.34 | 4196.34 | 0 |
| 1742923800 | 4196.34 | 29.64 | 0.71 | 4168.18 | 4216.22 | 4168.18 | 0 |
| 1742837400 | 4166.7 | -3.8 | -0.09 | 4174.62 | 4205.82 | 4157.14 | 0 |
| 1742578200 | 4170.5 | -27.21 | -0.65 | 4197.2 | 4197.2 | 4147.83 | 0 |
| 1742491800 | 4197.71 | -43.32 | -1.02 | 4241.1 | 4246.95 | 4170.02 | 0 |
| 1742405400 | 4241.03 | -5.51 | -0.13 | 4243.46 | 4248.4399 | 4223.49 | 0 |
| 1742319000 | 4246.54 | 34.58 | 0.82 | 4213.84 | 4265.95 | 4213.84 | 0 |
| 1742232600 | 4211.96 | 31.71 | 0.76 | 4181.13 | 4217.09 | 4181.13 | 0 |
| 1741973400 | 4180.25 | 46.45 | 1.12 | 4134.39 | 4199.1 | 4112.46 | 0 |
| 1741887000 | 4133.8 | -19.08 | -0.46 | 4150.38 | 4167.33 | 4120.64 | 0 |
| 1741800600 | 4152.88 | 29.9 | 0.73 | 4127.87 | 4183.9399 | 4127.87 | 0 |
| 1741714200 | 4122.9799 | -78.65 | -1.87 | 4203.34 | 4218.01 | 4114.1 | 0 |
| 1741627800 | 4201.63 | -46.01 | -1.08 | 4250.85 | 4277.21 | 4198.14 | 0 |
| 1741368600 | 4247.64 | -51.53 | -1.20 | 4305.67 | 4305.67 | 4219.72 | 0 |
| 1741282200 | 4299.17 | 113.19 | 2.70 | 4201.68 | 4307.76 | 4201.68 | 0 |
| 1741195800 | 4185.9799 | 139.44 | 3.45 | 4052.46 | 4207.71 | 4052.46 | 0 |
| 1741109400 | 4046.54 | -92.58 | -2.24 | 4137.66 | 4137.66 | 4034.23 | 0 |
| 1741023000 | 4139.12 | 56.15 | 1.38 | 4084.08 | 4167.54 | 4082.01 | 0 |
| 1740763800 | 4082.97 | -25.29 | -0.62 | 4103.85 | 4103.85 | 4052.78 | 0 |
| 1740677400 | 4108.26 | -34.97 | -0.84 | 4140.95 | 4140.95 | 4083.12 | 0 |
| 1740591000 | 4143.2299 | 44.1 | 1.08 | 4099.42 | 4153.34 | 4099.42 | 0 |
| 1740504600 | 4099.13 | -8.32 | -0.20 | 4104.82 | 4124.91 | 4089.22 | 0 |
| 1740418200 | 4107.45 | 17.18 | 0.42 | 4092.72 | 4119.9 | 4081.78 | 0 |
| 1740159000 | 4090.27 | 15.42 | 0.38 | 4078.01 | 4104.24 | 4076.76 | 0 |
| 1740072600 | 4074.85 | -4.21 | -0.10 | 4080.18 | 4105.54 | 4063.48 | 0 |
| 1739986200 | 4079.06 | -60.24 | -1.46 | 4138.56 | 4148.93 | 4073.21 | 0 |
| 1739899800 | 4139.3 | 15.27 | 0.37 | 4124.83 | 4148.16 | 4114.22 | 0 |
| 1739813400 | 4124.03 | 23.82 | 0.58 | 4098.61 | 4131.95 | 4097.54 | 0 |
| 1739554200 | 4100.21 | 3.1 | 0.08 | 4099.56 | 4113.15 | 4086.64 | 0 |
| 1739467800 | 4097.11 | 76.3 | 1.90 | 4043.57 | 4101.7 | 4043.57 | 0 |
| 1739381400 | 4020.81 | 0 | 0.00 | 4020.81 | 4020.81 | 4020.81 | 0 |
| 1739295000 | 4020.81 | 15.81 | 0.39 | 4004.83 | 4024.48 | 3999.16 | 0 |
| 1739208600 | 4005 | 12.51 | 0.31 | 3993.4 | 4011.29 | 3993.4 | 0 |
| 1738949400 | 3992.49 | -14.73 | -0.37 | 4008.28 | 4029.96 | 3989.92 | 0 |
| 1738863000 | 4007.22 | 68 | 1.73 | 3941.34 | 4014.57 | 3941.34 | 0 |
| 1738776600 | 3939.22 | 0.97 | 0.02 | 3936.69 | 3939.22 | 3918.32 | 0 |
| 1738690200 | 3938.25 | 25.48 | 0.65 | 3914.29 | 3940.32 | 3897.49 | 0 |
| 1738603800 | 3912.77 | -55.9 | -1.41 | 3962.89 | 3962.89 | 3873.41 | 0 |
| 1738344600 | 3968.67 | -3.02 | -0.08 | 3971.67 | 3984.52 | 3962.94 | 0 |
| 1738258200 | 3971.69 | 36.35 | 0.92 | 3935.97 | 3977.25 | 3935.97 | 0 |
| 1738171800 | 3935.34 | -11.29 | -0.29 | 3946.97 | 3951.67 | 3930.96 | 0 |
| 1738085400 | 3946.63 | 15.94 | 0.41 | 3933.53 | 3965.15 | 3930.93 | 0 |
| 1737999000 | 3930.69 | 9.75 | 0.25 | 3919.17 | 3943.1 | 3895.26 | 0 |
| 1737739800 | 3920.94 | 19.55 | 0.50 | 3905.79 | 3955.66 | 3905.79 | 0 |
| 1737653400 | 3901.39 | 13.54 | 0.35 | 3888.25 | 3905.81 | 3883.65 | 0 |
| 1737567000 | 3887.85 | 8.34 | 0.21 | 3891.53 | 3909.74 | 3882.73 | 0 |
| 1737480600 | 3879.51 | 0 | 0.00 | 3879.51 | 3879.51 | 3879.51 | 0 |
| 1737394200 | 3879.51 | 19.71 | 0.51 | 3861.98 | 3890.38 | 3852.79 | 0 |
| 1737135000 | 3859.8 | 37.25 | 0.97 | 3826.33 | 3867.53 | 3826.33 | 0 |
| 1737048600 | 3822.55 | 25.22 | 0.66 | 3803.93 | 3824.93 | 3801.72 | 0 |
| 1736962200 | 3797.33 | 56.24 | 1.50 | 3742.87 | 3805.65 | 3742.87 | 0 |
| 1736875800 | 3741.09 | 14.45 | 0.39 | 3732.85 | 3773.02 | 3732.85 | 0 |
| 1736789400 | 3726.64 | -4.82 | -0.13 | 3727.86 | 3732.58 | 3699.05 | 0 |
| 1736530200 | 3731.46 | -33.12 | -0.88 | 3764.7 | 3773.73 | 3727.11 | 0 |
| 1736443800 | 3764.58 | -1.88 | -0.05 | 3763.82 | 3771.31 | 3748.39 | 0 |
| 1736357400 | 3766.46 | -20.92 | -0.55 | 3787.44 | 3790.37 | 3743.92 | 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
