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 | 143.7 | 3.67759965604 | 3907.44 | 4071.38 | 3873.84 | 0 | 0 | IX |
| 4 | 367.4 | 9.97355948031 | 3683.74 | 4071.38 | 3431.45 | 0 | 0 | IX |
| 12 | 173.78 | 4.48191553015 | 3877.36 | 4262.89 | 3431.45 | 0 | 0 | IX |
| 26 | 407.52 | 11.1844813674 | 3643.62 | 4262.89 | 3431.45 | 0 | 0 | IX |
| 52 | 372.11 | 10.1143507936 | 3679.03 | 4262.89 | 3431.45 | 0 | 0 | IX |
| 156 | 372.11 | 10.1143507936 | 3679.03 | 4262.89 | 3431.45 | 0 | 0 | IX |
| 260 | 372.11 | 10.1143507936 | 3679.03 | 4262.89 | 3431.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 4051.14 | 18.72 | 0.46 | 4037.96 | 4071.38 | 4037.96 | 0 |
| 1745598600 | 4032.42 | 38.41 | 0.96 | 3999.87 | 4033.99 | 3991.99 | 0 |
| 1745512200 | 3994.01 | 23.15 | 0.58 | 3973.11 | 3998.49 | 3934.57 | 0 |
| 1745425800 | 3970.86 | 61.49 | 1.57 | 3915.26 | 3999.47 | 3915.26 | 0 |
| 1745339400 | 3909.37 | 11.54 | 0.30 | 3907.44 | 3909.44 | 3873.84 | 0 |
| 1744907400 | 3897.83 | -10.94 | -0.28 | 3909.56 | 3919.21 | 3881.73 | 0 |
| 1744821000 | 3908.77 | -15.57 | -0.40 | 3924.19 | 3924.19 | 3865.72 | 0 |
| 1744734600 | 3924.34 | 80.96 | 2.11 | 3849.68 | 3924.7 | 3849.68 | 0 |
| 1744648200 | 3843.38 | 251.19 | 6.99 | 3738.97 | 3846.26 | 3738.97 | 0 |
| 1744389000 | 3592.19 | 0 | 0.00 | 3592.19 | 3592.19 | 3592.19 | 0 |
| 1744302600 | 3592.19 | 0 | 0.00 | 3592.19 | 3592.19 | 3592.19 | 0 |
| 1744216200 | 3592.19 | -117.71 | -3.17 | 3690.57 | 3690.57 | 3547.44 | 0 |
| 1744129800 | 3709.9 | 124.44 | 3.47 | 3606.29 | 3743.95 | 3606.29 | 0 |
| 1744043400 | 3585.46 | -116.48 | -3.15 | 3683.74 | 3715.17 | 3431.45 | 0 |
| 1743784200 | 3701.94 | -225.49 | -5.74 | 3922.64 | 3922.64 | 3647.13 | 0 |
| 1743697800 | 3927.43 | -103.97 | -2.58 | 4020.67 | 4020.67 | 3927.25 | 0 |
| 1743611400 | 4031.4 | -22.67 | -0.56 | 4053.1 | 4054.93 | 3982.94 | 0 |
| 1743525000 | 4054.07 | 35.31 | 0.88 | 4021.7 | 4064.35 | 4021.7 | 0 |
| 1743438600 | 4018.76 | -85.27 | -2.08 | 4098.04 | 4098.04 | 3999.78 | 0 |
| 1743183000 | 4104.03 | -71.24 | -1.71 | 4175.87 | 4175.87 | 4097.05 | 0 |
| 1743096600 | 4175.27 | -29.82 | -0.71 | 4201.9799 | 4201.9799 | 4150.92 | 0 |
| 1743010200 | 4205.09 | -2.38 | -0.06 | 4212.1899 | 4232.86 | 4197.51 | 0 |
| 1742923800 | 4207.47 | 23.45 | 0.56 | 4183.8 | 4226.39 | 4172.37 | 0 |
| 1742837400 | 4184.02 | 10.28 | 0.25 | 4176.61 | 4218.6 | 4176.61 | 0 |
| 1742578200 | 4173.74 | -12.77 | -0.31 | 4185.8 | 4188.9799 | 4143.76 | 0 |
| 1742491800 | 4186.51 | -56.36 | -1.33 | 4242.81 | 4247.45 | 4150.88 | 0 |
| 1742405400 | 4242.87 | -7.11 | -0.17 | 4249.75 | 4262.89 | 4221.45 | 0 |
| 1742319000 | 4249.9799 | 64.41 | 1.54 | 4193.28 | 4262.34 | 4193.28 | 0 |
| 1742232600 | 4185.57 | 56.11 | 1.36 | 4130.57 | 4187.42 | 4130.57 | 0 |
| 1741973400 | 4129.46 | 89.98 | 2.23 | 4042.69 | 4132.29 | 4032.54 | 0 |
| 1741887000 | 4039.48 | -44.33 | -1.09 | 4081.96 | 4081.96 | 4034.34 | 0 |
| 1741800600 | 4083.81 | 48.55 | 1.20 | 4036.37 | 4094.27 | 4036.37 | 0 |
| 1741714200 | 4035.26 | -36.92 | -0.91 | 4072.34 | 4096.3 | 4016.85 | 0 |
| 1741627800 | 4072.18 | -79.22 | -1.91 | 4157.29 | 4183.17 | 4064.42 | 0 |
| 1741368600 | 4151.4 | -44.1 | -1.05 | 4193.28 | 4193.28 | 4125.36 | 0 |
| 1741282200 | 4195.5 | 52.51 | 1.27 | 4146.6899 | 4230.42 | 4146.6899 | 0 |
| 1741195800 | 4142.99 | 131.62 | 3.28 | 4033.07 | 4172.31 | 4033.07 | 0 |
| 1741109400 | 4011.37 | -133.2 | -3.21 | 4137.37 | 4137.37 | 3998.76 | 0 |
| 1741023000 | 4144.57 | 58.83 | 1.44 | 4088.85 | 4180.7 | 4088.85 | 0 |
| 1740763800 | 4085.74 | -31.9 | -0.77 | 4112.75 | 4112.75 | 4066.14 | 0 |
| 1740677400 | 4117.64 | -4.82 | -0.12 | 4118.32 | 4141.49 | 4097 | 0 |
| 1740591000 | 4122.46 | 65.91 | 1.62 | 4059.16 | 4123.96 | 4059.16 | 0 |
| 1740504600 | 4056.55 | 6.89 | 0.17 | 4049.75 | 4093.7 | 4038.54 | 0 |
| 1740418200 | 4049.66 | 16.53 | 0.41 | 4035.65 | 4072.27 | 4032.67 | 0 |
| 1740159000 | 4033.13 | 24.1 | 0.60 | 4010.63 | 4052.35 | 4010.63 | 0 |
| 1740072600 | 4009.03 | -14.3 | -0.36 | 4023.39 | 4047.83 | 4005.99 | 0 |
| 1739986200 | 4023.33 | -41.58 | -1.02 | 4066.11 | 4077.46 | 4022.96 | 0 |
| 1739899800 | 4064.91 | 34.63 | 0.86 | 4030.58 | 4068.2 | 4030.07 | 0 |
| 1739813400 | 4030.28 | 31.92 | 0.80 | 3999.3 | 4034.76 | 3999.29 | 0 |
| 1739554200 | 3998.36 | 26.77 | 0.67 | 3972.15 | 4011.45 | 3968.94 | 0 |
| 1739467800 | 3971.59 | 31.02 | 0.79 | 3943.22 | 3975.9 | 3943.22 | 0 |
| 1739381400 | 3940.57 | 14.01 | 0.36 | 3928.78 | 3945.04 | 3925.88 | 0 |
| 1739295000 | 3926.56 | 21.84 | 0.56 | 3905.27 | 3926.99 | 3904.59 | 0 |
| 1739208600 | 3904.72 | 12.23 | 0.31 | 3894.69 | 3912.56 | 3894.69 | 0 |
| 1738949400 | 3892.49 | -12.48 | -0.32 | 3905.21 | 3921.19 | 3890.2 | 0 |
| 1738863000 | 3904.97 | 48.22 | 1.25 | 3856.52 | 3905.5 | 3856.52 | 0 |
| 1738776600 | 3856.75 | -0.83 | -0.02 | 3855.81 | 3859.97 | 3842.82 | 0 |
| 1738690200 | 3857.58 | 15.59 | 0.41 | 3842.98 | 3860.99 | 3823.25 | 0 |
| 1738603800 | 3841.99 | -40.85 | -1.05 | 3877.36 | 3877.36 | 3787.44 | 0 |
| 1738344600 | 3882.84 | 5.28 | 0.14 | 3879.37 | 3890.84 | 3873.15 | 0 |
| 1738258200 | 3877.56 | 37.73 | 0.98 | 3841.54 | 3882.56 | 3841.54 | 0 |
| 1738171800 | 3839.83 | 9.84 | 0.26 | 3830.58 | 3859.8 | 3829.53 | 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
