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 | -14.17 | -0.448887917407 | 3156.69 | 3179.05 | 3086.9 | 0 | 0 | IX |
| 4 | -143.67 | -4.37193223764 | 3286.19 | 3320.79 | 3086.9 | 0 | 0 | IX |
| 12 | -149.33 | -4.53635493719 | 3291.85 | 3403.58 | 3086.9 | 0 | 0 | IX |
| 26 | -305.3 | -8.8548706139 | 3447.82 | 3475.79 | 3019.26 | 0 | 0 | IX |
| 52 | 122.71 | 4.06350068382 | 3019.81 | 3494.03 | 2983.23 | 0 | 0 | IX |
| 156 | 267.55 | 9.30618406453 | 2874.97 | 3494.03 | 2278.22 | 0 | 0 | IX |
| 260 | 721.16 | 29.7832622989 | 2421.36 | 3494.03 | 2278.22 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3142.35 | 17.81 | 0.57 | 3140.66 | 3148.28 | 3098.44 | 0 |
| 1732210200 | 3124.54 | 9.09 | 0.29 | 3110.65 | 3128.19 | 3086.9 | 0 |
| 1732123800 | 3115.45 | -14.72 | -0.47 | 3150.87 | 3154.73 | 3111.56 | 0 |
| 1732037400 | 3130.17 | -24.59 | -0.78 | 3161.12 | 3165.59 | 3089.54 | 0 |
| 1731951000 | 3154.76 | 0.27 | 0.01 | 3156.69 | 3161.03 | 3137.56 | 0 |
| 1731691800 | 3154.4899 | -21.18 | -0.67 | 3151.12 | 3179.34 | 3141.34 | 0 |
| 1731605400 | 3175.67 | 33.34 | 1.06 | 3149.06 | 3178.25 | 3135.75 | 0 |
| 1731519000 | 3142.33 | 0 | 0.00 | 3142.33 | 3142.33 | 3142.33 | 0 |
| 1731432600 | 3142.33 | -89.39 | -2.77 | 3194.69 | 3203.02 | 3139.26 | 0 |
| 1731346200 | 3231.7199 | 40.26 | 1.26 | 3216.41 | 3243.6 | 3213.62 | 0 |
| 1731087000 | 3191.46 | -35.64 | -1.10 | 3234.81 | 3235.9899 | 3185.55 | 0 |
| 1731000600 | 3227.1 | 22.19 | 0.69 | 3202.86 | 3237.51 | 3193.01 | 0 |
| 1730914200 | 3204.91 | -18.9 | -0.59 | 3241.2 | 3295.2 | 3190.77 | 0 |
| 1730827800 | 3223.81 | 16.93 | 0.53 | 3209.08 | 3227.67 | 3197.81 | 0 |
| 1730741400 | 3206.88 | -22.65 | -0.70 | 3216.32 | 3239 | 3206.88 | 0 |
| 1730482200 | 3229.53 | 24.88 | 0.78 | 3209.62 | 3240.11 | 3207.08 | 0 |
| 1730395800 | 3204.65 | -33.33 | -1.03 | 3222.09 | 3226.91 | 3188.56 | 0 |
| 1730309400 | 3237.98 | -36.32 | -1.11 | 3248.42 | 3257.1 | 3214.94 | 0 |
| 1730223000 | 3274.3 | -20.04 | -0.61 | 3311.25 | 3320.79 | 3271.9899 | 0 |
| 1730136600 | 3294.34 | 32.81 | 1.01 | 3286.19 | 3304.81 | 3267.58 | 0 |
| 1729873800 | 3261.53 | -3.3 | -0.10 | 3259.1 | 3272.34 | 3245.5 | 0 |
| 1729787400 | 3264.83 | 4.13 | 0.13 | 3273.07 | 3289.88 | 3264.83 | 0 |
| 1729701000 | 3260.7 | -17.73 | -0.54 | 3260.09 | 3280.7399 | 3246.29 | 0 |
| 1729614600 | 3278.43 | -5.13 | -0.16 | 3276.17 | 3283.79 | 3250.2 | 0 |
| 1729528200 | 3283.56 | -39.13 | -1.18 | 3306.79 | 3322.19 | 3279.95 | 0 |
| 1729269000 | 3322.69 | 12.25 | 0.37 | 3304.44 | 3333.63 | 3304.36 | 0 |
| 1729182600 | 3310.44 | 31.02 | 0.95 | 3275.5 | 3327.04 | 3274.16 | 0 |
| 1729096200 | 3279.42 | 0 | 0.00 | 3279.42 | 3279.42 | 3279.42 | 0 |
| 1729009800 | 3279.42 | -21.82 | -0.66 | 3307.06 | 3312.58 | 3273.55 | 0 |
| 1728923400 | 3301.2399 | 9.77 | 0.30 | 3294.79 | 3304.7 | 3274.59 | 0 |
| 1728664200 | 3291.4699 | 9.63 | 0.29 | 3267.58 | 3295.9899 | 3255.8 | 0 |
| 1728577800 | 3281.84 | 0 | 0.00 | 3281.84 | 3281.84 | 3281.84 | 0 |
| 1728491400 | 3281.84 | 19.6 | 0.60 | 3266.78 | 3284.67 | 3255.09 | 0 |
| 1728405000 | 3262.2399 | -18.48 | -0.56 | 3235.36 | 3265.35 | 3234.6 | 0 |
| 1728318600 | 3280.7199 | 11.88 | 0.36 | 3282.09 | 3285.1 | 3252.31 | 0 |
| 1728059400 | 3268.84 | 25.1 | 0.77 | 3237.1 | 3282.33 | 3234.63 | 0 |
| 1727973000 | 3243.7399 | -48.4 | -1.47 | 3280.39 | 3281.38 | 3234.08 | 0 |
| 1727886600 | 3292.14 | -6.22 | -0.19 | 3303.35 | 3311.9 | 3277.82 | 0 |
| 1727800200 | 3298.36 | -34.63 | -1.04 | 3328.03 | 3340.25 | 3286.76 | 0 |
| 1727713800 | 3332.9899 | -64.55 | -1.90 | 3377.15 | 3385.4 | 3332.55 | 0 |
| 1727454600 | 3397.54 | 19.26 | 0.57 | 3389.48 | 3403.58 | 3377.44 | 0 |
| 1727368200 | 3378.28 | 90.03 | 2.74 | 3338.86 | 3378.28 | 3335.86 | 0 |
| 1727281800 | 3288.25 | -7.72 | -0.23 | 3277.57 | 3299.56 | 3275.27 | 0 |
| 1727195400 | 3295.9699 | 41.99 | 1.29 | 3298.7199 | 3308.19 | 3281.51 | 0 |
| 1727109000 | 3253.98 | -40.59 | -1.23 | 3248.51 | 3256.58 | 3230.86 | 0 |
| 1726849800 | 3294.57 | -4.49 | -0.14 | 3294.57 | 3295.93 | 3251.7199 | 0 |
| 1726763400 | 3299.06 | 73 | 2.26 | 3273.77 | 3299.06 | 3253.91 | 0 |
| 1726677000 | 3226.06 | -20.66 | -0.64 | 3246.46 | 3248.4899 | 3225.4 | 0 |
| 1726590600 | 3246.7199 | 21.84 | 0.68 | 3240.92 | 3261.27 | 3236.82 | 0 |
| 1726504200 | 3224.88 | -6.08 | -0.19 | 3224.03 | 3238.56 | 3221.16 | 0 |
| 1726245000 | 3230.96 | 13.9 | 0.43 | 3219.44 | 3241.61 | 3217.73 | 0 |
| 1726158600 | 3217.06 | 17.41 | 0.54 | 3234.28 | 3236.78 | 3198.69 | 0 |
| 1726072200 | 3199.65 | -7.25 | -0.23 | 3211.9699 | 3225.4699 | 3185.66 | 0 |
| 1725985800 | 3206.9 | -0.54 | -0.02 | 3203.52 | 3233.76 | 3197.73 | 0 |
| 1725899400 | 3207.44 | 28.61 | 0.90 | 3188.4899 | 3216.46 | 3184.92 | 0 |
| 1725640200 | 3178.83 | -37.57 | -1.17 | 3213.38 | 3230.08 | 3174.26 | 0 |
| 1725553800 | 3216.4 | -28.25 | -0.87 | 3227.51 | 3243.25 | 3216.4 | 0 |
| 1725467400 | 3244.65 | -32.19 | -0.98 | 3238.19 | 3257.05 | 3233.43 | 0 |
| 1725381000 | 3276.84 | -22.55 | -0.68 | 3303.17 | 3310.32 | 3271.1 | 0 |
| 1725294600 | 3299.39 | 7.88 | 0.24 | 3291.85 | 3300.96 | 3266.65 | 0 |
| 1725035400 | 3291.51 | -1.15 | -0.03 | 3294.43 | 3314.29 | 3291.51 | 0 |
| 1724949000 | 3292.66 | 27.31 | 0.84 | 3266.41 | 3295.31 | 3266.2199 | 0 |
| 1724862600 | 3265.35 | 6.89 | 0.21 | 3267.53 | 3281.28 | 3263.95 | 0 |
| 1724776200 | 3258.46 | -10.62 | -0.32 | 3271.66 | 3282.35 | 3258.46 | 0 |
| 1724689800 | 3269.08 | 3.6 | 0.11 | 3263.92 | 3276.01 | 3263.92 | 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
