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 | 3.8 | 0.107504979178 | 3534.72 | 3568.26 | 3451.41 | 0 | 0 | IX |
| 4 | 52.51 | 1.5063066371 | 3486.01 | 3568.26 | 3418.33 | 0 | 0 | IX |
| 12 | 27.18 | 0.774063462951 | 3511.34 | 3609.52 | 3378.96 | 0 | 0 | IX |
| 26 | 196.67 | 5.88506366234 | 3341.85 | 3609.52 | 3067.77 | 0 | 0 | IX |
| 52 | 601.68 | 20.4873265142 | 2936.84 | 3609.52 | 2908.56 | 0 | 0 | IX |
| 156 | 1167.99 | 49.2712600136 | 2370.53 | 3609.52 | 2054.3 | 0 | 0 | IX |
| 260 | 1462.98 | 70.4867167099 | 2075.54 | 3609.52 | 2033.78 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 3551.27 | 22.75 | 0.64 | 3549.73 | 3568.26 | 3547.49 | 0 |
| 1738258200 | 3528.52 | 17.58 | 0.50 | 3508.92 | 3534.53 | 3508.92 | 0 |
| 1738171800 | 3510.94 | 19.86 | 0.57 | 3509.18 | 3529.31 | 3507.33 | 0 |
| 1738085400 | 3491.08 | 29.38 | 0.85 | 3465.18 | 3492.94 | 3465.18 | 0 |
| 1737999000 | 3461.7 | -57.33 | -1.63 | 3520.62 | 3520.62 | 3451.41 | 0 |
| 1737739800 | 3519.03 | 23.82 | 0.68 | 3534.72 | 3541.68 | 3516.35 | 0 |
| 1737653400 | 3495.21 | 0 | 0.00 | 3495.21 | 3495.21 | 3495.21 | 0 |
| 1737567000 | 3495.21 | 0 | 0.00 | 3495.21 | 3495.21 | 3495.21 | 0 |
| 1737480600 | 3495.21 | 8.98 | 0.26 | 3488.58 | 3503.89 | 3484.07 | 0 |
| 1737394200 | 3486.23 | -15.75 | -0.45 | 3498.44 | 3501.41 | 3479.85 | 0 |
| 1737135000 | 3501.98 | 18.38 | 0.53 | 3478.46 | 3502.71 | 3478.46 | 0 |
| 1737048600 | 3483.6 | 10.04 | 0.29 | 3475.1 | 3492.48 | 3474.01 | 0 |
| 1736962200 | 3473.56 | 53.08 | 1.55 | 3431.3 | 3477.61 | 3431.3 | 0 |
| 1736875800 | 3420.48 | -30.63 | -0.89 | 3443 | 3453.75 | 3418.33 | 0 |
| 1736789400 | 3451.11 | -11.81 | -0.34 | 3465.59 | 3465.59 | 3438.75 | 0 |
| 1736530200 | 3462.92 | -34.19 | -0.98 | 3489.88 | 3493.56 | 3457.73 | 0 |
| 1736443800 | 3497.11 | 13.85 | 0.40 | 3489.84 | 3498.53 | 3482.48 | 0 |
| 1736357400 | 3483.26 | -17.1 | -0.49 | 3496.08 | 3500.91 | 3480.9 | 0 |
| 1736271000 | 3500.36 | -21.4 | -0.61 | 3513.67 | 3534.93 | 3494.6 | 0 |
| 1736184600 | 3521.76 | 24.74 | 0.71 | 3487.54 | 3523.32 | 3480.56 | 0 |
| 1735925400 | 3497.02 | 11.62 | 0.33 | 3486.01 | 3500.51 | 3475.97 | 0 |
| 1735839000 | 3485.4 | 38.12 | 1.11 | 3448.9 | 3497.69 | 3444.47 | 0 |
| 1735666200 | 3447.28 | -5.86 | -0.17 | 3444.72 | 3459.92 | 3442.56 | 0 |
| 1735579800 | 3453.14 | 0.74 | 0.02 | 3453 | 3460.2 | 3434.69 | 0 |
| 1735320600 | 3452.4 | -7.44 | -0.22 | 3467.62 | 3474.86 | 3446.83 | 0 |
| 1735061400 | 3459.84 | 23.96 | 0.70 | 3450.44 | 3461.25 | 3447.71 | 0 |
| 1734975000 | 3435.88 | 12.3 | 0.36 | 3424.12 | 3437.04 | 3418.06 | 0 |
| 1734715800 | 3423.58 | 21.13 | 0.62 | 3394.87 | 3424.19 | 3378.96 | 0 |
| 1734629400 | 3402.45 | -64.04 | -1.85 | 3411.24 | 3412.18 | 3390.07 | 0 |
| 1734543000 | 3466.49 | 18.45 | 0.54 | 3442.7 | 3470.67 | 3439.91 | 0 |
| 1734456600 | 3448.04 | -16.02 | -0.46 | 3460.23 | 3467.67 | 3438.05 | 0 |
| 1734370200 | 3464.06 | -18.39 | -0.53 | 3480.94 | 3480.94 | 3463.85 | 0 |
| 1734111000 | 3482.45 | -23.26 | -0.66 | 3501.22 | 3507.42 | 3478.4 | 0 |
| 1734024600 | 3505.71 | -14.09 | -0.40 | 3522.58 | 3528.33 | 3500.48 | 0 |
| 1733938200 | 3519.8 | -18 | -0.51 | 3536.46 | 3536.46 | 3506.61 | 0 |
| 1733851800 | 3537.8 | -12.06 | -0.34 | 3551.49 | 3556.62 | 3535.6 | 0 |
| 1733765400 | 3549.86 | -28.12 | -0.79 | 3573.03 | 3577.65 | 3544.1 | 0 |
| 1733506200 | 3577.98 | -17.39 | -0.48 | 3583.11 | 3591.33 | 3571.99 | 0 |
| 1733419800 | 3595.37 | -2.01 | -0.06 | 3602.24 | 3609.52 | 3585.74 | 0 |
| 1733333400 | 3597.38 | 18.9 | 0.53 | 3574.23 | 3599.05 | 3573.65 | 0 |
| 1733247000 | 3578.48 | 16.28 | 0.46 | 3570.81 | 3582.96 | 3570.81 | 0 |
| 1733160600 | 3562.2 | 30.43 | 0.86 | 3540.65 | 3567.15 | 3536.05 | 0 |
| 1732901400 | 3531.77 | 32.47 | 0.93 | 3501.67 | 3532.3 | 3497.69 | 0 |
| 1732815000 | 3499.3 | -11.33 | -0.32 | 3496.04 | 3508.37 | 3496.04 | 0 |
| 1732728600 | 3510.63 | 0 | 0.00 | 3510.63 | 3510.63 | 3510.63 | 0 |
| 1732642200 | 3510.63 | -9.1 | -0.26 | 3513.72 | 3518.63 | 3493.37 | 0 |
| 1732555800 | 3519.73 | -11.26 | -0.32 | 3529.77 | 3534.6 | 3514.91 | 0 |
| 1732296600 | 3530.99 | 39.11 | 1.12 | 3502.12 | 3542.85 | 3502.12 | 0 |
| 1732210200 | 3491.88 | 29.9 | 0.86 | 3466.09 | 3492.82 | 3458.32 | 0 |
| 1732123800 | 3461.98 | 9.52 | 0.28 | 3457.53 | 3469.49 | 3449.66 | 0 |
| 1732037400 | 3452.46 | 4.56 | 0.13 | 3456 | 3459.57 | 3432.89 | 0 |
| 1731951000 | 3447.9 | -16.02 | -0.46 | 3458.62 | 3460.05 | 3430.89 | 0 |
| 1731691800 | 3463.92 | -35.9 | -1.03 | 3492.61 | 3496.91 | 3460.89 | 0 |
| 1731605400 | 3499.82 | 12.2 | 0.35 | 3487.37 | 3505.17 | 3485.01 | 0 |
| 1731519000 | 3487.62 | -12.49 | -0.36 | 3486.44 | 3490.77 | 3475.14 | 0 |
| 1731432600 | 3500.11 | -23.94 | -0.68 | 3516.26 | 3518.43 | 3498.19 | 0 |
| 1731346200 | 3524.05 | -5.24 | -0.15 | 3524.85 | 3543.43 | 3522.07 | 0 |
| 1731087000 | 3529.29 | 27.31 | 0.78 | 3511.34 | 3531 | 3504.25 | 0 |
| 1731000600 | 3501.98 | 30.44 | 0.88 | 3484.96 | 3503.28 | 3481.73 | 0 |
| 1730914200 | 3471.54 | 39.86 | 1.16 | 3479.05 | 3493.05 | 3464.6 | 0 |
| 1730827800 | 3431.68 | 18.53 | 0.54 | 3417.61 | 3433.95 | 3411.71 | 0 |
| 1730741400 | 3413.15 | -13.26 | -0.39 | 3415.36 | 3422.18 | 3409.11 | 0 |
| 1730482200 | 3426.41 | 9.37 | 0.27 | 3393 | 3433.43 | 3393 | 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
