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 | 30.88 | 0.686811353739 | 4496.14 | 4536.81 | 4470.82 | 0 | 0 | IX |
| 4 | -48.42 | -1.05825887783 | 4575.44 | 4593.17 | 4405.1 | 0 | 0 | IX |
| 12 | -180.93 | -3.84307394938 | 4707.95 | 4745.14 | 4405.1 | 0 | 0 | IX |
| 26 | -3.5 | -0.077253825168 | 4530.52 | 4745.14 | 4287.26 | 0 | 0 | IX |
| 52 | 431.94 | 10.5477792864 | 4095.08 | 4745.14 | 4046.53 | 0 | 0 | IX |
| 156 | -115.46 | -2.48703279282 | 4642.48 | 4745.14 | 3504.55 | 0 | 0 | IX |
| 260 | 1030.7 | 29.4795670877 | 3496.32 | 4745.14 | 2334.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 4527.02 | 22.31 | 0.50 | 4502.9399 | 4536.81 | 4486.85 | 0 |
| 1736184600 | 4504.71 | 17.19 | 0.38 | 4500.24 | 4504.71 | 4471.81 | 0 |
| 1735925400 | 4487.52 | -22.94 | -0.51 | 4515.16 | 4519.58 | 4484.17 | 0 |
| 1735839000 | 4510.46 | 23.01 | 0.51 | 4496.14 | 4512.97 | 4470.82 | 0 |
| 1735666200 | 4487.45 | 32.63 | 0.73 | 4449.37 | 4487.45 | 4449.06 | 0 |
| 1735579800 | 4454.82 | -24.11 | -0.54 | 4464.86 | 4480.6899 | 4445.83 | 0 |
| 1735320600 | 4478.93 | 25.94 | 0.58 | 4451.87 | 4478.93 | 4445.88 | 0 |
| 1735061400 | 4452.99 | 18.35 | 0.41 | 4443.08 | 4465.85 | 4443.08 | 0 |
| 1734975000 | 4434.64 | -12.72 | -0.29 | 4432.85 | 4441.3 | 4415.74 | 0 |
| 1734715800 | 4447.36 | -7.41 | -0.17 | 4434.16 | 4449.4399 | 4405.1 | 0 |
| 1734629400 | 4454.77 | -42.1 | -0.94 | 4459.67 | 4474.8 | 4442.27 | 0 |
| 1734543000 | 4496.87 | -8.96 | -0.20 | 4511 | 4514.77 | 4494.09 | 0 |
| 1734456600 | 4505.83 | -32.8 | -0.72 | 4520.65 | 4528.31 | 4504.57 | 0 |
| 1734370200 | 4538.63 | -35.37 | -0.77 | 4564.56 | 4568.89 | 4527.34 | 0 |
| 1734111000 | 4574 | 7.89 | 0.17 | 4565.82 | 4593.17 | 4564.4 | 0 |
| 1734024600 | 4566.11 | -3.5 | -0.08 | 4567.09 | 4573.18 | 4558.92 | 0 |
| 1733938200 | 4569.61 | -8.16 | -0.18 | 4575.4399 | 4591.68 | 4563.34 | 0 |
| 1733851800 | 4577.77 | -17.78 | -0.39 | 4583.75 | 4585.8 | 4566.83 | 0 |
| 1733765400 | 4595.55 | -1.96 | -0.04 | 4607.93 | 4613.49 | 4583.97 | 0 |
| 1733506200 | 4597.51 | -11.04 | -0.24 | 4615.88 | 4619.55 | 4593.06 | 0 |
| 1733419800 | 4608.55 | 27.14 | 0.59 | 4579.28 | 4608.55 | 4579.28 | 0 |
| 1733333400 | 4581.41 | 10.08 | 0.22 | 4577.93 | 4591 | 4573.22 | 0 |
| 1733247000 | 4571.33 | 0.28 | 0.01 | 4580.59 | 4588.84 | 4565.4 | 0 |
| 1733160600 | 4571.05 | 20.27 | 0.45 | 4547.9 | 4590.61 | 4546.5 | 0 |
| 1732901400 | 4550.78 | 14.41 | 0.32 | 4528.91 | 4552.31 | 4524.89 | 0 |
| 1732815000 | 4536.37 | 15.51 | 0.34 | 4545.9799 | 4553.46 | 4527.42 | 0 |
| 1732728600 | 4520.86 | 0 | 0.00 | 4520.86 | 4520.86 | 4520.86 | 0 |
| 1732642200 | 4520.86 | -46.36 | -1.02 | 4545.09 | 4546.32 | 4519.99 | 0 |
| 1732555800 | 4567.22 | -7.13 | -0.16 | 4593.47 | 4596.2299 | 4557.42 | 0 |
| 1732296600 | 4574.35 | 48.47 | 1.07 | 4542.79 | 4577.83 | 4517.53 | 0 |
| 1732210200 | 4525.88 | 10.52 | 0.23 | 4511.79 | 4532.01 | 4490.49 | 0 |
| 1732123800 | 4515.36 | -15.18 | -0.34 | 4549.35 | 4549.39 | 4509.35 | 0 |
| 1732037400 | 4530.54 | -23.73 | -0.52 | 4554.16 | 4569.64 | 4485.65 | 0 |
| 1731951000 | 4554.27 | 34.87 | 0.77 | 4538.57 | 4554.27 | 4526.09 | 0 |
| 1731691800 | 4519.4 | -28.29 | -0.62 | 4532.85 | 4555.7 | 4518.39 | 0 |
| 1731605400 | 4547.6899 | 41.6 | 0.92 | 4523.79 | 4552.82 | 4505.93 | 0 |
| 1731519000 | 4506.09 | -11.65 | -0.26 | 4500.35 | 4515.96 | 4481.92 | 0 |
| 1731432600 | 4517.74 | -98.99 | -2.14 | 4588.14 | 4588.27 | 4516.2 | 0 |
| 1731346200 | 4616.7299 | 24.59 | 0.54 | 4614.37 | 4631.92 | 4612.93 | 0 |
| 1731087000 | 4592.14 | -15.66 | -0.34 | 4613.34 | 4615.81 | 4575.27 | 0 |
| 1731000600 | 4607.8 | 21.7 | 0.47 | 4606.88 | 4629.53 | 4606.88 | 0 |
| 1730914200 | 4586.1 | -12.85 | -0.28 | 4633.9799 | 4690.64 | 4574.33 | 0 |
| 1730827800 | 4598.95 | -3.18 | -0.07 | 4610.58 | 4618.81 | 4584.43 | 0 |
| 1730741400 | 4602.13 | -14.48 | -0.31 | 4610.49 | 4629.78 | 4602.13 | 0 |
| 1730482200 | 4616.61 | 52.29 | 1.15 | 4569.68 | 4630.34 | 4569.68 | 0 |
| 1730395800 | 4564.32 | -34.51 | -0.75 | 4560.97 | 4578.2299 | 4541.82 | 0 |
| 1730309400 | 4598.83 | -69.55 | -1.49 | 4652.6 | 4654.26 | 4596.6 | 0 |
| 1730223000 | 4668.38 | -18.38 | -0.39 | 4703.2299 | 4711.55 | 4663.08 | 0 |
| 1730136600 | 4686.76 | 22.1 | 0.47 | 4682.96 | 4691.84 | 4653.63 | 0 |
| 1729873800 | 4664.66 | 7.37 | 0.16 | 4649.6 | 4672.7299 | 4639.4799 | 0 |
| 1729787400 | 4657.29 | 13.97 | 0.30 | 4653.58 | 4682.12 | 4653.49 | 0 |
| 1729701000 | 4643.32 | -28.83 | -0.62 | 4660.1899 | 4678.31 | 4633.46 | 0 |
| 1729614600 | 4672.15 | -49.28 | -1.04 | 4686.15 | 4692.03 | 4645.9799 | 0 |
| 1729528200 | 4721.43 | 0 | 0.00 | 4721.43 | 4721.43 | 4721.43 | 0 |
| 1729269000 | 4721.43 | -9.46 | -0.20 | 4722.28 | 4733.93 | 4706.92 | 0 |
| 1729182600 | 4730.89 | 25.68 | 0.55 | 4713.65 | 4745.14 | 4709.14 | 0 |
| 1729096200 | 4705.21 | -5.27 | -0.11 | 4707.95 | 4718.95 | 4691.64 | 0 |
| 1729009800 | 4710.4799 | 13.41 | 0.29 | 4703.78 | 4721.13 | 4696.58 | 0 |
| 1728923400 | 4697.07 | 14.03 | 0.30 | 4681.33 | 4697.07 | 4669.96 | 0 |
| 1728664200 | 4683.04 | 25.13 | 0.54 | 4652.27 | 4685.32 | 4652.15 | 0 |
| 1728577800 | 4657.91 | -8.65 | -0.19 | 4661.96 | 4676.41 | 4653.12 | 0 |
| 1728491400 | 4666.56 | 26.31 | 0.57 | 4641.11 | 4669.49 | 4638.75 | 0 |
| 1728405000 | 4640.25 | -18.58 | -0.40 | 4629.86 | 4646.6 | 4614.07 | 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
