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 | 11.43 | 0.363094595196 | 3147.94 | 3219.88 | 3119.83 | 0 | 0 | IX |
| 4 | 169.17 | 5.65748110494 | 2990.2 | 3219.88 | 2924.27 | 0 | 0 | IX |
| 12 | -32.07 | -1.00487554208 | 3191.44 | 3268.82 | 2924.27 | 0 | 0 | IX |
| 26 | -55.81 | -1.73582816514 | 3215.18 | 3605.1 | 2924.27 | 0 | 0 | IX |
| 52 | 99.62 | 3.25582155405 | 3059.75 | 3605.1 | 2879.34 | 0 | 0 | IX |
| 156 | -657.7 | -17.2304935461 | 3817.07 | 4117.9 | 2431.87 | 0 | 0 | IX |
| 260 | -920.2 | -22.5562988256 | 4079.57 | 4286.69 | 2262.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 3159.37 | -35.75 | -1.12 | 3195.73 | 3218.25 | 3148.39 | 0 |
| 1738863000 | 3195.12 | 4.71 | 0.15 | 3193.88 | 3219.88 | 3183.32 | 0 |
| 1738776600 | 3190.41 | 51.97 | 1.66 | 3138.56 | 3191.01 | 3138.56 | 0 |
| 1738690200 | 3138.44 | -11.35 | -0.36 | 3149.4 | 3149.4 | 3121.6 | 0 |
| 1738603800 | 3149.79 | -29.58 | -0.93 | 3184.98 | 3184.98 | 3119.83 | 0 |
| 1738344600 | 3179.37 | 30.53 | 0.97 | 3147.94 | 3181.62 | 3131.71 | 0 |
| 1738258200 | 3148.84 | 44.13 | 1.42 | 3107.65 | 3159.96 | 3095.7399 | 0 |
| 1738171800 | 3104.71 | -20.97 | -0.67 | 3127.9899 | 3132.89 | 3104.61 | 0 |
| 1738085400 | 3125.68 | 43.29 | 1.40 | 3087.91 | 3135.55 | 3080.71 | 0 |
| 1737999000 | 3082.39 | 33.5 | 1.10 | 3050.85 | 3098.58 | 3034.29 | 0 |
| 1737739800 | 3048.89 | -6.36 | -0.21 | 3054.39 | 3081.38 | 3036.92 | 0 |
| 1737653400 | 3055.25 | -4.64 | -0.15 | 3035.05 | 3059.7 | 3027.76 | 0 |
| 1737567000 | 3059.89 | 0 | 0.00 | 3059.89 | 3059.89 | 3059.89 | 0 |
| 1737480600 | 3059.89 | 8.42 | 0.28 | 3051.38 | 3061.9899 | 3036.23 | 0 |
| 1737394200 | 3051.4699 | -30.68 | -1.00 | 3082.05 | 3085.59 | 3044.31 | 0 |
| 1737135000 | 3082.15 | 32.83 | 1.08 | 3047.04 | 3086.57 | 3047.04 | 0 |
| 1737048600 | 3049.32 | -4.55 | -0.15 | 3051.94 | 3057.2 | 3007.67 | 0 |
| 1736962200 | 3053.87 | 111.47 | 3.79 | 2948.37 | 3063.15 | 2948.37 | 0 |
| 1736875800 | 2942.4 | 12.96 | 0.44 | 2932.13 | 2966.33 | 2926.77 | 0 |
| 1736789400 | 2929.44 | -26.03 | -0.88 | 2948.03 | 2952.93 | 2924.27 | 0 |
| 1736530200 | 2955.4699 | -35.2 | -1.18 | 2990.2 | 2997.2199 | 2937.7199 | 0 |
| 1736443800 | 2990.67 | 0.69 | 0.02 | 2981.75 | 2994.1 | 2949.54 | 0 |
| 1736357400 | 2989.98 | -58.39 | -1.92 | 3049.77 | 3052.76 | 2963.44 | 0 |
| 1736271000 | 3048.37 | -9.67 | -0.32 | 3060.2 | 3096.43 | 3047.98 | 0 |
| 1736184600 | 3058.04 | -11.91 | -0.39 | 3072.46 | 3083.7199 | 3048.2199 | 0 |
| 1735925400 | 3069.95 | -1.62 | -0.05 | 3073.11 | 3081.02 | 3057.6 | 0 |
| 1735839000 | 3071.57 | 2.74 | 0.09 | 3069.19 | 3089.71 | 3053.95 | 0 |
| 1735666200 | 3068.83 | 27.56 | 0.91 | 3043.36 | 3074.02 | 3038.93 | 0 |
| 1735579800 | 3041.27 | -12.59 | -0.41 | 3048.7199 | 3053.88 | 3029.41 | 0 |
| 1735320600 | 3053.86 | -1.05 | -0.03 | 3045 | 3056.1 | 3032.14 | 0 |
| 1735061400 | 3054.91 | 25.24 | 0.83 | 3035.14 | 3057.44 | 3035.14 | 0 |
| 1734975000 | 3029.67 | -2.66 | -0.09 | 3033.11 | 3034.9 | 3017.2199 | 0 |
| 1734715800 | 3032.33 | 34.17 | 1.14 | 2990.69 | 3039.45 | 2976.94 | 0 |
| 1734629400 | 2998.16 | -74.1 | -2.41 | 3066.29 | 3066.29 | 2989.51 | 0 |
| 1734543000 | 3072.26 | 9.4 | 0.31 | 3060.9899 | 3086.78 | 3060.9899 | 0 |
| 1734456600 | 3062.86 | -4.77 | -0.16 | 3068.89 | 3076.2 | 3037.84 | 0 |
| 1734370200 | 3067.63 | -33.06 | -1.07 | 3101.8 | 3103.95 | 3054.53 | 0 |
| 1734111000 | 3100.69 | -29.74 | -0.95 | 3124.36 | 3129.2199 | 3098.61 | 0 |
| 1734024600 | 3130.43 | 4.71 | 0.15 | 3126.92 | 3133.26 | 3108.81 | 0 |
| 1733938200 | 3125.7199 | -30.52 | -0.97 | 3152.87 | 3152.87 | 3118.57 | 0 |
| 1733851800 | 3156.2399 | -4.7 | -0.15 | 3157.61 | 3161.61 | 3130.2399 | 0 |
| 1733765400 | 3160.94 | -46.08 | -1.44 | 3210.29 | 3217.9699 | 3152.28 | 0 |
| 1733506200 | 3207.02 | 10.95 | 0.34 | 3196.48 | 3219.4699 | 3196.48 | 0 |
| 1733419800 | 3196.07 | -34.09 | -1.06 | 3237.62 | 3237.62 | 3195.9699 | 0 |
| 1733333400 | 3230.16 | 41.66 | 1.31 | 3192.78 | 3236.59 | 3191.37 | 0 |
| 1733247000 | 3188.5 | -8.71 | -0.27 | 3197.2 | 3201.01 | 3178.42 | 0 |
| 1733160600 | 3197.21 | -51.56 | -1.59 | 3249.25 | 3249.25 | 3184.1 | 0 |
| 1732901400 | 3248.77 | 0.85 | 0.03 | 3246.81 | 3260.32 | 3235.44 | 0 |
| 1732815000 | 3247.92 | 42.16 | 1.32 | 3248.38 | 3255.39 | 3232.88 | 0 |
| 1732728600 | 3205.76 | 0 | 0.00 | 3205.76 | 3205.76 | 3205.76 | 0 |
| 1732642200 | 3205.76 | -28.05 | -0.87 | 3235.13 | 3235.13 | 3198.57 | 0 |
| 1732555800 | 3233.81 | 3.1 | 0.10 | 3236.88 | 3268.82 | 3192.54 | 0 |
| 1732296600 | 3230.71 | 78.17 | 2.48 | 3154.48 | 3232.91 | 3151.59 | 0 |
| 1732210200 | 3152.54 | -8.89 | -0.28 | 3159.5 | 3159.5 | 3122.9899 | 0 |
| 1732123800 | 3161.43 | -17.91 | -0.56 | 3188.92 | 3194.77 | 3140.14 | 0 |
| 1732037400 | 3179.34 | 21.2 | 0.67 | 3165.44 | 3192.19 | 3144.76 | 0 |
| 1731951000 | 3158.14 | -49.8 | -1.55 | 3208.36 | 3209.46 | 3150.32 | 0 |
| 1731691800 | 3207.94 | 9.75 | 0.30 | 3191.44 | 3218.13 | 3185.53 | 0 |
| 1731605400 | 3198.19 | 49.46 | 1.57 | 3150.6 | 3206.93 | 3150.6 | 0 |
| 1731519000 | 3148.73 | -46.18 | -1.45 | 3186.73 | 3192.9899 | 3138.91 | 0 |
| 1731432600 | 3194.91 | -60.5 | -1.86 | 3247.19 | 3247.19 | 3186.91 | 0 |
| 1731346200 | 3255.41 | 7.06 | 0.22 | 3252.58 | 3276.38 | 3250.29 | 0 |
| 1731087000 | 3248.35 | 35.11 | 1.09 | 3213.89 | 3251.34 | 3213.89 | 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
