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 | 28.31 | 0.621921696302 | 4552.02 | 4654.68 | 4552.02 | 0 | 0 | IX |
| 4 | 159.54 | 3.60885724045 | 4420.79 | 4654.68 | 4328.04 | 0 | 0 | IX |
| 12 | 554.76 | 13.7809055612 | 4025.57 | 4654.68 | 4025.52 | 0 | 0 | IX |
| 26 | 371.91 | 8.837283351 | 4208.42 | 4654.68 | 3940.21 | 0 | 0 | IX |
| 52 | 495.87 | 12.1404053412 | 4084.46 | 4654.68 | 3940.21 | 0 | 0 | IX |
| 156 | 1223.61 | 36.4525489168 | 3356.72 | 4654.68 | 2756.08 | 0 | 0 | IX |
| 260 | 1220.68 | 36.3335466492 | 3359.65 | 4654.68 | 2756.08 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 4570.17 | -46.92 | -1.02 | 4616.5 | 4617.53 | 4558.88 | 0 |
| 1739899800 | 4617.09 | -9.62 | -0.21 | 4629.28 | 4636.71 | 4598.46 | 0 |
| 1739813400 | 4626.71 | 3.58 | 0.08 | 4622.9 | 4630.4 | 4603.71 | 0 |
| 1739554200 | 4623.13 | -12.42 | -0.27 | 4641.51 | 4654.68 | 4615.87 | 0 |
| 1739467800 | 4635.55 | 102.55 | 2.26 | 4552.02 | 4636.4799 | 4552.02 | 0 |
| 1739381400 | 4533 | 0 | 0.00 | 4533 | 4533 | 4533 | 0 |
| 1739295000 | 4533 | 27.48 | 0.61 | 4505.62 | 4537.2299 | 4505.62 | 0 |
| 1739208600 | 4505.52 | 32.96 | 0.74 | 4476.41 | 4511.35 | 4476.41 | 0 |
| 1738949400 | 4472.56 | -38.11 | -0.84 | 4508.81 | 4508.81 | 4465.75 | 0 |
| 1738863000 | 4510.67 | 59.5 | 1.34 | 4452.64 | 4516.12 | 4452.64 | 0 |
| 1738776600 | 4451.17 | 1.16 | 0.03 | 4449.36 | 4451.17 | 4420.9799 | 0 |
| 1738690200 | 4450.01 | 22.54 | 0.51 | 4428.66 | 4455.9 | 4408.56 | 0 |
| 1738603800 | 4427.47 | -51.92 | -1.16 | 4471.02 | 4471.02 | 4388.93 | 0 |
| 1738344600 | 4479.39 | 9.6 | 0.21 | 4476.63 | 4505.4 | 4469.83 | 0 |
| 1738258200 | 4469.79 | 46.86 | 1.06 | 4424.32 | 4474.32 | 4424.32 | 0 |
| 1738171800 | 4422.93 | 23.39 | 0.53 | 4399.82 | 4447.96 | 4379.2299 | 0 |
| 1738085400 | 4399.54 | 8.82 | 0.20 | 4391.29 | 4423.9799 | 4388.9399 | 0 |
| 1737999000 | 4390.72 | -26.81 | -0.61 | 4416.9799 | 4423.15 | 4328.04 | 0 |
| 1737739800 | 4417.53 | 2.41 | 0.05 | 4420.79 | 4458.85 | 4409.08 | 0 |
| 1737653400 | 4415.12 | -10.24 | -0.23 | 4424.85 | 4428.39 | 4396.09 | 0 |
| 1737567000 | 4425.36 | 49.47 | 1.13 | 4381.71 | 4446.85 | 4381.71 | 0 |
| 1737480600 | 4375.89 | 0 | 0.00 | 4375.89 | 4375.89 | 4375.89 | 0 |
| 1737394200 | 4375.89 | 15.27 | 0.35 | 4360.68 | 4388.03 | 4351.33 | 0 |
| 1737135000 | 4360.62 | 22.51 | 0.52 | 4339.7 | 4375.34 | 4339.7 | 0 |
| 1737048600 | 4338.11 | 96.27 | 2.27 | 4249.81 | 4338.11 | 4249.81 | 0 |
| 1736962200 | 4241.84 | 40.09 | 0.95 | 4201.75 | 4261.7 | 4199.18 | 0 |
| 1736875800 | 4201.75 | 9.92 | 0.24 | 4195.99 | 4239.75 | 4195.92 | 0 |
| 1736789400 | 4191.83 | -27.46 | -0.65 | 4207.43 | 4207.43 | 4159.12 | 0 |
| 1736530200 | 4219.29 | -34.74 | -0.82 | 4254.12 | 4265.78 | 4213.82 | 0 |
| 1736443800 | 4254.03 | 21.72 | 0.51 | 4230.1899 | 4256.38 | 4207.03 | 0 |
| 1736357400 | 4232.31 | -24.82 | -0.58 | 4258.49 | 4272.01 | 4207.76 | 0 |
| 1736271000 | 4257.13 | 21.8 | 0.51 | 4233.88 | 4275.18 | 4230.84 | 0 |
| 1736184600 | 4235.33 | 109.25 | 2.65 | 4131.38 | 4235.33 | 4131.38 | 0 |
| 1735925400 | 4126.08 | -54.51 | -1.30 | 4177.66 | 4179.34 | 4116.11 | 0 |
| 1735839000 | 4180.59 | 16.51 | 0.40 | 4164.41 | 4180.68 | 4125.71 | 0 |
| 1735666200 | 4164.08 | 28.07 | 0.68 | 4132.89 | 4164.08 | 4125.22 | 0 |
| 1735579800 | 4136.01 | -40.27 | -0.96 | 4175.46 | 4175.46 | 4130.16 | 0 |
| 1735320600 | 4176.28 | 28.49 | 0.69 | 4146.27 | 4178.03 | 4138.67 | 0 |
| 1735061400 | 4147.79 | 8.72 | 0.21 | 4140.7 | 4158.93 | 4140.7 | 0 |
| 1734975000 | 4139.07 | -4.63 | -0.11 | 4142.49 | 4149.96 | 4117.33 | 0 |
| 1734715800 | 4143.7 | -14.19 | -0.34 | 4152.6 | 4153.51 | 4095.04 | 0 |
| 1734629400 | 4157.89 | -67.15 | -1.59 | 4217.36 | 4217.36 | 4143.82 | 0 |
| 1734543000 | 4225.04 | 11.27 | 0.27 | 4214.03 | 4235.21 | 4213.9799 | 0 |
| 1734456600 | 4213.77 | 10.35 | 0.25 | 4201.7299 | 4227.55 | 4182.12 | 0 |
| 1734370200 | 4203.42 | -7.72 | -0.18 | 4210.07 | 4210.07 | 4186.83 | 0 |
| 1734111000 | 4211.14 | -4.03 | -0.10 | 4214.35 | 4232.82 | 4199.16 | 0 |
| 1734024600 | 4215.17 | 5.66 | 0.13 | 4209.74 | 4219.99 | 4197.37 | 0 |
| 1733938200 | 4209.51 | 17.38 | 0.41 | 4189.59 | 4217.93 | 4187.24 | 0 |
| 1733851800 | 4192.13 | -25.97 | -0.62 | 4217.36 | 4217.36 | 4189.95 | 0 |
| 1733765400 | 4218.1 | 10.24 | 0.24 | 4208.24 | 4233.45 | 4201.3 | 0 |
| 1733506200 | 4207.86 | 26.58 | 0.64 | 4181.17 | 4215.57 | 4171.7299 | 0 |
| 1733419800 | 4181.28 | 18.59 | 0.45 | 4162.84 | 4186.9 | 4159.22 | 0 |
| 1733333400 | 4162.6899 | 30.06 | 0.73 | 4133.22 | 4171.55 | 4133.22 | 0 |
| 1733247000 | 4132.63 | 11.5 | 0.28 | 4124.4399 | 4158.4799 | 4111.53 | 0 |
| 1733160600 | 4121.13 | 45.76 | 1.12 | 4071.65 | 4121.13 | 4049.28 | 0 |
| 1732901400 | 4075.37 | 36.12 | 0.89 | 4038.1 | 4079.82 | 4025.52 | 0 |
| 1732815000 | 4039.25 | 14.3 | 0.36 | 4025.57 | 4067.29 | 4025.57 | 0 |
| 1732728600 | 4024.95 | -23.34 | -0.58 | 4048.63 | 4048.63 | 4009.37 | 0 |
| 1732642200 | 4048.29 | -23.39 | -0.57 | 4068.76 | 4077.69 | 4035.75 | 0 |
| 1732555800 | 4071.68 | 21.53 | 0.53 | 4054.11 | 4088 | 4054.11 | 0 |
| 1732296600 | 4050.15 | 53.31 | 1.33 | 4007.78 | 4057.65 | 3989.62 | 0 |
| 1732210200 | 3996.84 | 25.07 | 0.63 | 3971.37 | 3998.46 | 3940.21 | 0 |
| 1732123800 | 3971.77 | -14.73 | -0.37 | 3988.74 | 4015.98 | 3962.84 | 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
