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 | 212.96 | 4.55814112772 | 4672.08 | 4899.18 | 4654.24 | 0 | 0 | IX |
| 4 | -110.53 | -2.21256032845 | 4995.57 | 5040.48 | 4360.6 | 0 | 0 | IX |
| 12 | -182.28 | -3.59716773363 | 5067.32 | 5515.45 | 4360.6 | 0 | 0 | IX |
| 26 | -17.11 | -0.349030527422 | 4902.15 | 5515.45 | 4360.6 | 0 | 0 | IX |
| 52 | 264.06 | 5.71437227601 | 4620.98 | 5515.45 | 4360.6 | 0 | 0 | IX |
| 156 | 1304.03 | 36.4151454478 | 3581.01 | 5515.45 | 3109.95 | 0 | 0 | IX |
| 260 | 2437.8 | 99.6142593289 | 2447.24 | 5515.45 | 2298.83 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 4863.83 | -1.37 | -0.03 | 4880.59 | 4899.18 | 4862.18 | 0 |
| 1745598600 | 4865.2 | 36.96 | 0.77 | 4837.43 | 4873.68 | 4837.43 | 0 |
| 1745512200 | 4828.24 | 32.83 | 0.68 | 4799.31 | 4828.28 | 4762.01 | 0 |
| 1745425800 | 4795.41 | 97.52 | 2.08 | 4706.61 | 4837.79 | 4706.61 | 0 |
| 1745339400 | 4697.89 | 2.14 | 0.05 | 4672.08 | 4699.75 | 4654.24 | 0 |
| 1744907400 | 4695.75 | -4.55 | -0.10 | 4685.64 | 4698.75 | 4661.34 | 0 |
| 1744821000 | 4700.3 | -36.13 | -0.76 | 4715.04 | 4715.04 | 4673.87 | 0 |
| 1744734600 | 4736.43 | 83.41 | 1.79 | 4665.55 | 4740.71 | 4665.55 | 0 |
| 1744648200 | 4653.02 | 98.64 | 2.17 | 4558.25 | 4682.3 | 4558.25 | 0 |
| 1744389000 | 4554.38 | 10.1 | 0.22 | 4564.2 | 4594.04 | 4503.4 | 0 |
| 1744302600 | 4544.28 | 133.52 | 3.03 | 4552.29 | 4760.54 | 4534.97 | 0 |
| 1744216200 | 4410.76 | -141.81 | -3.11 | 4477.15 | 4477.15 | 4360.6 | 0 |
| 1744129800 | 4552.57 | 115.57 | 2.60 | 4446.8 | 4612.79 | 4446.8 | 0 |
| 1744043400 | 4437 | -723.4 | -14.02 | 4590 | 4637.81 | 4364.97 | 0 |
| 1743787800 | 5160.4 | 0 | 0.00 | 5160.4 | 5160.4 | 5160.4 | 0 |
| 1743701400 | 5160.4 | 0 | 0.00 | 5160.4 | 5160.4 | 5160.4 | 0 |
| 1743615000 | 5160.4 | 0 | 0.00 | 5160.4 | 5160.4 | 5160.4 | 0 |
| 1743528600 | 5160.4 | 0 | 0.00 | 5160.4 | 5160.4 | 5160.4 | 0 |
| 1743442200 | 5160.4 | 0 | 0.00 | 5160.4 | 5160.4 | 5160.4 | 0 |
| 1743183000 | 5160.4 | 0 | 0.00 | 5160.4 | 5160.4 | 5160.4 | 0 |
| 1743096600 | 5160.4 | 0 | 0.00 | 5160.4 | 5160.4 | 5160.4 | 0 |
| 1743010200 | 5160.4 | 0 | 0.00 | 5160.4 | 5160.4 | 5160.4 | 0 |
| 1742923800 | 5160.4 | 25.57 | 0.50 | 5138.53 | 5177.85 | 5138.53 | 0 |
| 1742837400 | 5134.83 | 21.84 | 0.43 | 5112.82 | 5149 | 5103.08 | 0 |
| 1742578200 | 5112.99 | -8.83 | -0.17 | 5131.57 | 5131.57 | 5085.51 | 0 |
| 1742491800 | 5121.82 | -32.36 | -0.63 | 5160.63 | 5167.15 | 5109.24 | 0 |
| 1742405400 | 5154.18 | 22.35 | 0.44 | 5138.57 | 5166.53 | 5121.81 | 0 |
| 1742319000 | 5131.83 | 24.52 | 0.48 | 5108.95 | 5143.1 | 5108.95 | 0 |
| 1742232600 | 5107.31 | 28.72 | 0.57 | 5083.12 | 5116.33 | 5074.86 | 0 |
| 1741973400 | 5078.59 | 76.97 | 1.54 | 5005.9399 | 5082.74 | 4996.4399 | 0 |
| 1741887000 | 5001.62 | -37.07 | -0.74 | 5039.55 | 5055.89 | 4997.71 | 0 |
| 1741800600 | 5038.6899 | 43.83 | 0.88 | 5005.1 | 5059.82 | 4996.64 | 0 |
| 1741714200 | 4994.86 | -104.65 | -2.05 | 5082.67 | 5099.56 | 4990.59 | 0 |
| 1741627800 | 5099.51 | -51.98 | -1.01 | 5173.41 | 5192.57 | 5095.03 | 0 |
| 1741368600 | 5151.49 | -29.58 | -0.57 | 5176.75 | 5176.75 | 5126.18 | 0 |
| 1741282200 | 5181.07 | 14.74 | 0.29 | 5175.06 | 5213.41 | 5149.5 | 0 |
| 1741195800 | 5166.33 | 38.03 | 0.74 | 5109.43 | 5197.49 | 5109.43 | 0 |
| 1741109400 | 5128.3 | -127.59 | -2.43 | 5235.09 | 5235.09 | 5116.78 | 0 |
| 1741023000 | 5255.89 | 41.87 | 0.80 | 5231.11 | 5278.08 | 5204.12 | 0 |
| 1740763800 | 5214.02 | -25.27 | -0.48 | 5215.59 | 5218.43 | 5179.27 | 0 |
| 1740677400 | 5239.29 | -31.63 | -0.60 | 5269.54 | 5269.54 | 5205.77 | 0 |
| 1740591000 | 5270.92 | 40.13 | 0.77 | 5230.13 | 5277.88 | 5230.13 | 0 |
| 1740504600 | 5230.79 | -2.65 | -0.05 | 5223.47 | 5249.64 | 5209.17 | 0 |
| 1740418200 | 5233.4399 | -17.45 | -0.33 | 5230.9399 | 5241.29 | 5206.86 | 0 |
| 1740159000 | 5250.89 | 18.19 | 0.35 | 5241.04 | 5262.18 | 5238.15 | 0 |
| 1740072600 | 5232.7 | -12.07 | -0.23 | 5248.75 | 5277.32 | 5228.63 | 0 |
| 1739986200 | 5244.77 | -36.66 | -0.69 | 5284.95 | 5290.77 | 5234.18 | 0 |
| 1739899800 | 5281.43 | 28.07 | 0.53 | 5256.78 | 5282.37 | 5245.59 | 0 |
| 1739813400 | 5253.36 | 19.18 | 0.37 | 5236.78 | 5257.89 | 5235.4 | 0 |
| 1739554200 | 5234.18 | -10.88 | -0.21 | 5242.87 | 5250.11 | 5232.75 | 0 |
| 1739467800 | 5245.06 | 39.13 | 0.75 | 5202.57 | 5250.49 | 5202.57 | 0 |
| 1739381400 | 5205.93 | 0 | 0.00 | 5205.93 | 5205.93 | 5205.93 | 0 |
| 1739295000 | 5205.93 | 27.53 | 0.53 | 5515.45 | 5515.45 | 5182.4 | 0 |
| 1739208600 | 5178.4 | 22.14 | 0.43 | 5156.93 | 5185.38 | 5156.29 | 0 |
| 1738949400 | 5156.26 | -11.34 | -0.22 | 5167.36 | 5173.1899 | 5148.21 | 0 |
| 1738863000 | 5167.6 | 83.23 | 1.64 | 5096.34 | 5171.09 | 5096.34 | 0 |
| 1738776600 | 5084.37 | 10.39 | 0.20 | 5076.58 | 5084.39 | 5051.9399 | 0 |
| 1738690200 | 5073.9799 | 4.21 | 0.08 | 5067.32 | 5083.51 | 5054.9399 | 0 |
| 1738603800 | 5069.77 | -40.31 | -0.79 | 5123.66 | 5123.66 | 5029.6899 | 0 |
| 1738344600 | 5110.08 | 3.65 | 0.07 | 5115.76 | 5129.47 | 5107.34 | 0 |
| 1738258200 | 5106.43 | 25.14 | 0.49 | 5075.9399 | 5110.7 | 5075.9399 | 0 |
| 1738171800 | 5081.29 | 9.36 | 0.18 | 5072.35 | 5090.74 | 5071.4 | 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
