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 | 41.53 | 1.94397895466 | 2136.34 | 2193.31 | 2136.34 | 0 | 0 | IX |
| 4 | 132.04 | 6.45410420221 | 2045.83 | 2193.31 | 2029.39 | 0 | 0 | IX |
| 12 | 164.9 | 8.19187568618 | 2012.97 | 2193.31 | 1952.34 | 0 | 0 | IX |
| 26 | 50.89 | 2.39259419459 | 2126.98 | 2193.31 | 1945.12 | 0 | 0 | IX |
| 52 | 229.54 | 11.7813717389 | 1948.33 | 2217.58 | 1945.12 | 0 | 0 | IX |
| 156 | 206.39 | 10.4687848723 | 1971.48 | 2217.58 | 1501.25 | 0 | 0 | IX |
| 260 | 147.16 | 7.24672651437 | 2030.71 | 2217.58 | 1501.25 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 2172.04 | -5.27 | -0.24 | 2176.83 | 2178.57 | 2162.68 | 0 |
| 1737567000 | 2177.31 | 23.87 | 1.11 | 2155.83 | 2187.89 | 2155.83 | 0 |
| 1737480600 | 2153.44 | 0 | 0.00 | 2153.44 | 2153.44 | 2153.44 | 0 |
| 1737394200 | 2153.44 | 6.8 | 0.32 | 2145.96 | 2159.42 | 2141.35 | 0 |
| 1737135000 | 2146.64 | 10.85 | 0.51 | 2136.34 | 2153.88 | 2136.34 | 0 |
| 1737048600 | 2135.79 | 47.18 | 2.26 | 2092.31 | 2135.79 | 2092.31 | 0 |
| 1736962200 | 2088.61 | 19.51 | 0.94 | 2068.87 | 2098.39 | 2067.6 | 0 |
| 1736875800 | 2069.1 | 4.63 | 0.22 | 2066.26 | 2087.81 | 2066.2199 | 0 |
| 1736789400 | 2064.4699 | -14.22 | -0.68 | 2072.16 | 2072.16 | 2048.36 | 0 |
| 1736530200 | 2078.69 | -17.34 | -0.83 | 2095.85 | 2101.59 | 2075.9899 | 0 |
| 1736443800 | 2096.03 | 10.47 | 0.50 | 2084.28 | 2097.19 | 2072.87 | 0 |
| 1736357400 | 2085.56 | -12.46 | -0.59 | 2098.46 | 2105.12 | 2073.46 | 0 |
| 1736271000 | 2098.02 | 10.52 | 0.50 | 2086.56 | 2106.92 | 2085.06 | 0 |
| 1736184600 | 2087.5 | 53.19 | 2.61 | 2036.25 | 2087.5 | 2036.25 | 0 |
| 1735925400 | 2034.31 | -27.1 | -1.31 | 2059.7399 | 2060.57 | 2029.39 | 0 |
| 1735839000 | 2061.41 | 7.69 | 0.37 | 2053.43 | 2061.45 | 2034.34 | 0 |
| 1735666200 | 2053.7199 | 13.62 | 0.67 | 2038.34 | 2053.7199 | 2034.55 | 0 |
| 1735579800 | 2040.1 | -20.54 | -1.00 | 2059.56 | 2059.56 | 2037.21 | 0 |
| 1735320600 | 2060.64 | 13.38 | 0.65 | 2045.83 | 2061.51 | 2042.08 | 0 |
| 1735061400 | 2047.26 | 4.09 | 0.20 | 2043.76 | 2052.75 | 2043.76 | 0 |
| 1734975000 | 2043.17 | -2.96 | -0.14 | 2044.86 | 2048.55 | 2032.44 | 0 |
| 1734715800 | 2046.13 | -7.23 | -0.35 | 2050.53 | 2050.98 | 2022.1 | 0 |
| 1734629400 | 2053.36 | -33.4 | -1.60 | 2082.7399 | 2082.7399 | 2046.42 | 0 |
| 1734543000 | 2086.76 | 5.34 | 0.26 | 2081.32 | 2091.78 | 2081.3 | 0 |
| 1734456600 | 2081.42 | 4.88 | 0.24 | 2075.48 | 2088.23 | 2065.79 | 0 |
| 1734370200 | 2076.54 | -4.5 | -0.22 | 2079.82 | 2079.82 | 2068.34 | 0 |
| 1734111000 | 2081.04 | -2.23 | -0.11 | 2082.63 | 2091.76 | 2075.12 | 0 |
| 1734024600 | 2083.27 | 2.58 | 0.12 | 2080.58 | 2085.65 | 2074.46 | 0 |
| 1733938200 | 2080.69 | 8.36 | 0.40 | 2070.85 | 2084.86 | 2069.69 | 0 |
| 1733851800 | 2072.33 | -13.07 | -0.63 | 2084.8 | 2084.8 | 2071.25 | 0 |
| 1733765400 | 2085.4 | 4.38 | 0.21 | 2080.52 | 2092.9899 | 2077.09 | 0 |
| 1733506200 | 2081.02 | 12.92 | 0.62 | 2067.81 | 2084.83 | 2063.15 | 0 |
| 1733419800 | 2068.1 | 8.97 | 0.44 | 2058.9699 | 2070.88 | 2057.18 | 0 |
| 1733333400 | 2059.13 | 14.65 | 0.72 | 2044.55 | 2063.51 | 2044.55 | 0 |
| 1733247000 | 2044.48 | 5.37 | 0.26 | 2040.43 | 2057.27 | 2034.04 | 0 |
| 1733160600 | 2039.11 | 21.68 | 1.07 | 2014.62 | 2039.11 | 2003.54 | 0 |
| 1732901400 | 2017.43 | 17.66 | 0.88 | 1998.98 | 2019.64 | 1992.75 | 0 |
| 1732815000 | 1999.77 | 6.86 | 0.34 | 1993 | 2013.65 | 1993 | 0 |
| 1732728600 | 1992.91 | -11.77 | -0.59 | 2004.64 | 2004.64 | 1985.19 | 0 |
| 1732642200 | 2004.68 | -11.81 | -0.59 | 2014.82 | 2019.24 | 1998.47 | 0 |
| 1732555800 | 2016.49 | 9.89 | 0.49 | 2007.79 | 2024.58 | 2007.79 | 0 |
| 1732296600 | 2006.6 | 26.19 | 1.32 | 1985.61 | 2010.32 | 1976.61 | 0 |
| 1732210200 | 1980.41 | 12.21 | 0.62 | 1967.78 | 1981.21 | 1952.34 | 0 |
| 1732123800 | 1968.2 | -7.51 | -0.38 | 1976.61 | 1990.11 | 1963.77 | 0 |
| 1732037400 | 1975.71 | -9.62 | -0.48 | 1985.06 | 1992.6 | 1952.96 | 0 |
| 1731951000 | 1985.33 | -0.65 | -0.03 | 1983.71 | 1988.5 | 1970.51 | 0 |
| 1731691800 | 1985.98 | -32.03 | -1.59 | 2008.69 | 2008.69 | 1983.37 | 0 |
| 1731605400 | 2018.01 | 30.57 | 1.54 | 1989.58 | 2018.19 | 1981.47 | 0 |
| 1731519000 | 1987.44 | 0 | 0.00 | 1987.44 | 1987.44 | 1987.44 | 0 |
| 1731432600 | 1987.44 | -35.25 | -1.74 | 2019.66 | 2019.66 | 1984.98 | 0 |
| 1731346200 | 2022.69 | 15.74 | 0.78 | 2009.14 | 2034.72 | 2009.14 | 0 |
| 1731087000 | 2006.95 | -15.21 | -0.75 | 2022.61 | 2029.29 | 1998.32 | 0 |
| 1731000600 | 2022.16 | 21.8 | 1.09 | 2001.15 | 2028.01 | 2001.15 | 0 |
| 1730914200 | 2000.36 | -22.09 | -1.09 | 2023.82 | 2060.63 | 1995.22 | 0 |
| 1730827800 | 2022.45 | 6.48 | 0.32 | 2015.9 | 2024.13 | 2010.33 | 0 |
| 1730741400 | 2015.97 | -14.73 | -0.73 | 2029.74 | 2035.81 | 2015.97 | 0 |
| 1730482200 | 2030.7 | 17.61 | 0.87 | 2012.97 | 2035.7 | 2012.19 | 0 |
| 1730395800 | 2013.09 | -28.42 | -1.39 | 2037.22 | 2037.22 | 2001.3 | 0 |
| 1730309400 | 2041.51 | -34.5 | -1.66 | 2074.08 | 2074.08 | 2036.57 | 0 |
| 1730223000 | 2076.01 | -5.04 | -0.24 | 2081.69 | 2093.87 | 2075.06 | 0 |
| 1730136600 | 2081.05 | 5.84 | 0.28 | 2077.33 | 2088.44 | 2070.19 | 0 |
| 1729873800 | 2075.21 | 4.45 | 0.21 | 2071.4 | 2078.9899 | 2062.01 | 0 |
| 1729787400 | 2070.76 | 8.35 | 0.40 | 2064.12 | 2084.7399 | 2064.12 | 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
