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 | -19.89 | -0.476052569224 | 4178.11 | 4196.36 | 4149.95 | 0 | 0 | IX |
| 4 | 16.62 | 0.401294185822 | 4141.6 | 4196.36 | 4031.4 | 0 | 0 | IX |
| 12 | 94.56 | 2.32696633084 | 4063.66 | 4196.36 | 3910.02 | 0 | 0 | IX |
| 26 | 339.14 | 8.88014914587 | 3819.08 | 4196.36 | 3722.81 | 0 | 0 | IX |
| 52 | 499.75 | 13.6600819468 | 3658.47 | 4196.36 | 3498.05 | 0 | 0 | IX |
| 156 | 837.78 | 25.2309934828 | 3320.44 | 4196.36 | 2453.6 | 0 | 0 | IX |
| 260 | 619.99 | 17.5226031095 | 3538.23 | 4196.36 | 2453.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 4169.4399 | -10.91 | -0.26 | 4191.54 | 4196.36 | 4156.33 | 0 |
| 1739986200 | 4180.35 | -4.36 | -0.10 | 4192.07 | 4193.17 | 4171.63 | 0 |
| 1739899800 | 4184.71 | 0.35 | 0.01 | 4182.54 | 4187.7 | 4175.32 | 0 |
| 1739813400 | 4184.36 | 10 | 0.24 | 4179.71 | 4184.64 | 4179.33 | 0 |
| 1739554200 | 4174.36 | 20.76 | 0.50 | 4178.11 | 4183.26 | 4173.34 | 0 |
| 1739467800 | 4153.6 | 30.67 | 0.74 | 4128.04 | 4161.67 | 4127.54 | 0 |
| 1739381400 | 4122.93 | 4.62 | 0.11 | 4121.06 | 4123.83 | 4086.15 | 0 |
| 1739295000 | 4118.31 | 5.09 | 0.12 | 4114.9 | 4123.49 | 4105.78 | 0 |
| 1739208600 | 4113.22 | 13.36 | 0.33 | 4089.58 | 4123.36 | 4089.58 | 0 |
| 1738949400 | 4099.86 | -28.1 | -0.68 | 4137.1899 | 4148.7 | 4095.36 | 0 |
| 1738863000 | 4127.96 | 11.61 | 0.28 | 4125.65 | 4135.38 | 4122.66 | 0 |
| 1738776600 | 4116.35 | 16.32 | 0.40 | 4115.46 | 4120.5 | 4090.07 | 0 |
| 1738690200 | 4100.03 | 29.64 | 0.73 | 4076.4 | 4113.5 | 4073.96 | 0 |
| 1738603800 | 4070.39 | -100.24 | -2.40 | 4108.4 | 4108.4 | 4031.4 | 0 |
| 1738344600 | 4170.63 | 40.6 | 0.98 | 4134.5 | 4170.9399 | 4132.29 | 0 |
| 1738258200 | 4130.03 | -1.84 | -0.04 | 4128.4799 | 4146.63 | 4123.34 | 0 |
| 1738171800 | 4131.87 | 5.99 | 0.15 | 4133.37 | 4140.8 | 4124.7 | 0 |
| 1738085400 | 4125.88 | 36.83 | 0.90 | 4091.31 | 4130.05 | 4085.75 | 0 |
| 1737999000 | 4089.05 | -54.16 | -1.31 | 4131.36 | 4131.36 | 4070.39 | 0 |
| 1737739800 | 4143.21 | 17.8 | 0.43 | 4141.6 | 4149.13 | 4138.7 | 0 |
| 1737653400 | 4125.41 | -1.45 | -0.04 | 4121.59 | 4129.82 | 4115.4 | 0 |
| 1737567000 | 4126.86 | 42.63 | 1.04 | 4092.29 | 4128.96 | 4092.29 | 0 |
| 1737480600 | 4084.23 | 13.29 | 0.33 | 4070.79 | 4084.23 | 4064.83 | 0 |
| 1737394200 | 4070.94 | -0.26 | -0.01 | 4064.48 | 4076.02 | 4062.65 | 0 |
| 1737135000 | 4071.2 | 29.6 | 0.73 | 4021.68 | 4072.28 | 4021.68 | 0 |
| 1737048600 | 4041.6 | 17.6 | 0.44 | 4036.71 | 4046.71 | 4025.95 | 0 |
| 1736962200 | 4024 | 74.12 | 1.88 | 3962.59 | 4038.49 | 3962.59 | 0 |
| 1736875800 | 3949.88 | 23.68 | 0.60 | 3947.11 | 3976.98 | 3945.03 | 0 |
| 1736789400 | 3926.2 | -16.29 | -0.41 | 3943.42 | 3943.42 | 3910.02 | 0 |
| 1736530200 | 3942.49 | -73.83 | -1.84 | 4014.82 | 4015.93 | 3934.92 | 0 |
| 1736443800 | 4016.32 | 21.36 | 0.53 | 4013.64 | 4018 | 4010.29 | 0 |
| 1736357400 | 3994.96 | -33.56 | -0.83 | 4014.31 | 4020.03 | 3993.79 | 0 |
| 1736271000 | 4028.52 | -36.69 | -0.90 | 4054.34 | 4064.42 | 4025.47 | 0 |
| 1736184600 | 4065.21 | 51.57 | 1.28 | 4025.21 | 4072.58 | 4025.21 | 0 |
| 1735925400 | 4013.64 | 26.75 | 0.67 | 3990.28 | 4016.54 | 3987.92 | 0 |
| 1735839000 | 3986.89 | -33.41 | -0.83 | 4019.09 | 4032.82 | 3986.89 | 0 |
| 1735666200 | 4020.3 | -26.04 | -0.64 | 4037.41 | 4047.98 | 4020.15 | 0 |
| 1735579800 | 4046.34 | -17.9 | -0.44 | 4080.29 | 4082.24 | 4012.95 | 0 |
| 1735320600 | 4064.24 | -42.18 | -1.03 | 4120.71 | 4125.13 | 4060.12 | 0 |
| 1735061400 | 4106.42 | 45.04 | 1.11 | 4072.43 | 4107.65 | 4072.43 | 0 |
| 1734975000 | 4061.38 | -20.35 | -0.50 | 4057.27 | 4067.61 | 4037.4 | 0 |
| 1734715800 | 4081.73 | 53.08 | 1.32 | 4014.55 | 4082.45 | 3990.15 | 0 |
| 1734629400 | 4028.65 | -114.34 | -2.76 | 4028.95 | 4057.12 | 4021.22 | 0 |
| 1734543000 | 4142.99 | -12.07 | -0.29 | 4149.07 | 4152.67 | 4135.89 | 0 |
| 1734456600 | 4155.06 | -9.41 | -0.23 | 4167.95 | 4168.22 | 4147.21 | 0 |
| 1734370200 | 4164.47 | 32.32 | 0.78 | 4144.1899 | 4164.52 | 4139.63 | 0 |
| 1734111000 | 4132.15 | -12.09 | -0.29 | 4126.52 | 4159.01 | 4126.45 | 0 |
| 1734024600 | 4144.24 | -2.59 | -0.06 | 4145.97 | 4147.22 | 4134.57 | 0 |
| 1733938200 | 4146.83 | 25.41 | 0.62 | 4110.4399 | 4149.13 | 4109.21 | 0 |
| 1733851800 | 4121.42 | -18.48 | -0.45 | 4131.2 | 4131.2 | 4117.33 | 0 |
| 1733765400 | 4139.9 | -10.97 | -0.26 | 4152.01 | 4155.08 | 4135.52 | 0 |
| 1733506200 | 4150.87 | 5.88 | 0.14 | 4135.87 | 4154.24 | 4134.49 | 0 |
| 1733419800 | 4144.99 | 11.86 | 0.29 | 4141.29 | 4146.53 | 4135.68 | 0 |
| 1733333400 | 4133.13 | 34.32 | 0.84 | 4104.7299 | 4137.43 | 4104.58 | 0 |
| 1733247000 | 4098.81 | 2.04 | 0.05 | 4099.2 | 4105.63 | 4095.7 | 0 |
| 1733160600 | 4096.77 | 13.16 | 0.32 | 4078.49 | 4099.81 | 4076.22 | 0 |
| 1732901400 | 4083.61 | 22.79 | 0.56 | 4063.66 | 4085.43 | 4060.45 | 0 |
| 1732815000 | 4060.82 | 7.58 | 0.19 | 4055.65 | 4061.35 | 4055.65 | 0 |
| 1732728600 | 4053.24 | -6.66 | -0.16 | 4071.9 | 4073.4 | 4049.09 | 0 |
| 1732642200 | 4059.9 | 14.84 | 0.37 | 4070.26 | 4071.09 | 4052.4 | 0 |
| 1732555800 | 4045.06 | 22.27 | 0.55 | 4032.43 | 4071.01 | 4031.96 | 0 |
| 1732296600 | 4022.79 | 16.84 | 0.42 | 4004.46 | 4023.82 | 3997.63 | 0 |
| 1732210200 | 4005.95 | 46.08 | 1.16 | 3978.35 | 4007.11 | 3973.85 | 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
