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 | -4.29 | -0.108557301301 | 3951.83 | 3954.93 | 3942.8 | 0 | 0 | IX |
| 4 | 115.06 | 3.00223354068 | 3832.48 | 3965.6 | 3832.48 | 0 | 0 | IX |
| 12 | 152.46 | 4.01730661804 | 3795.08 | 3965.6 | 3687.79 | 0 | 0 | IX |
| 26 | 346.59 | 9.62496007998 | 3600.95 | 3965.6 | 3600.95 | 0 | 0 | IX |
| 52 | 551.64 | 16.2442945905 | 3395.9 | 3965.6 | 3395.9 | 0 | 0 | IX |
| 156 | 1529.91 | 63.2813954162 | 2417.63 | 3965.6 | 2095.15 | 0 | 0 | IX |
| 260 | 1529.91 | 63.2813954162 | 2417.63 | 3965.6 | 2095.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 3947.54 | 0 | 0.00 | 3947.54 | 3947.54 | 3947.54 | 0 |
| 1739467800 | 3947.54 | 0 | 0.00 | 3947.54 | 3947.54 | 3947.54 | 0 |
| 1739381400 | 3947.54 | 0 | 0.00 | 3947.54 | 3947.54 | 3947.54 | 0 |
| 1739295000 | 3947.54 | 0.34 | 0.01 | 3947.54 | 3947.54 | 3947.54 | 0 |
| 1739208600 | 3947.2 | -2.53 | -0.06 | 3945.98 | 3954.69 | 3943.38 | 0 |
| 1738949400 | 3949.73 | -13.27 | -0.33 | 3951.83 | 3954.93 | 3942.8 | 0 |
| 1738863000 | 3963 | 36.48 | 0.93 | 3940.98 | 3965.6 | 3940.98 | 0 |
| 1738776600 | 3926.52 | 14.45 | 0.37 | 3905.93 | 3926.84 | 3903.9 | 0 |
| 1738690200 | 3912.07 | -13.19 | -0.34 | 3920.76 | 3922.48 | 3903.57 | 0 |
| 1738603800 | 3925.26 | -22.57 | -0.57 | 3948.44 | 3948.44 | 3903.26 | 0 |
| 1738344600 | 3947.83 | 2.87 | 0.07 | 3952.48 | 3963.88 | 3944.97 | 0 |
| 1738258200 | 3944.96 | 20.32 | 0.52 | 3921.41 | 3947.55 | 3921.41 | 0 |
| 1738171800 | 3924.64 | 8.92 | 0.23 | 3922.74 | 3935.62 | 3922 | 0 |
| 1738085400 | 3915.72 | 19.09 | 0.49 | 3907.75 | 3928.78 | 3907.75 | 0 |
| 1737999000 | 3896.63 | 27.72 | 0.72 | 3880.07 | 3896.63 | 3872.92 | 0 |
| 1737739800 | 3868.91 | -9.16 | -0.24 | 3878.58 | 3884.9 | 3857.51 | 0 |
| 1737653400 | 3878.07 | 13.98 | 0.36 | 3863.74 | 3880.81 | 3863.21 | 0 |
| 1737567000 | 3864.09 | 23.91 | 0.62 | 3866.11 | 3875.29 | 3859.75 | 0 |
| 1737480600 | 3840.18 | 0 | 0.00 | 3840.18 | 3840.18 | 3840.18 | 0 |
| 1737394200 | 3840.18 | -7.14 | -0.19 | 3845.91 | 3849.84 | 3835.19 | 0 |
| 1737135000 | 3847.32 | 18.53 | 0.48 | 3832.48 | 3847.66 | 3832.48 | 0 |
| 1737048600 | 3828.79 | 14.74 | 0.39 | 3815.53 | 3831.59 | 3815.53 | 0 |
| 1736962200 | 3814.05 | 55.55 | 1.48 | 3766.65 | 3814.48 | 3766.65 | 0 |
| 1736875800 | 3758.5 | -8.25 | -0.22 | 3770.62 | 3782.81 | 3757.73 | 0 |
| 1736789400 | 3766.75 | -1.65 | -0.04 | 3769.73 | 3773.08 | 3754.39 | 0 |
| 1736530200 | 3768.4 | -23.56 | -0.62 | 3784.23 | 3791.27 | 3767.4 | 0 |
| 1736443800 | 3791.96 | 10.77 | 0.28 | 3780.47 | 3792.67 | 3773.61 | 0 |
| 1736357400 | 3781.19 | 3.77 | 0.10 | 3778.76 | 3789.84 | 3765.47 | 0 |
| 1736271000 | 3777.42 | 8.87 | 0.24 | 3760.29 | 3782.38 | 3749.68 | 0 |
| 1736184600 | 3768.55 | 5.32 | 0.14 | 3753.95 | 3770.25 | 3749.38 | 0 |
| 1735925400 | 3763.23 | -8.75 | -0.23 | 3767.76 | 3767.76 | 3753.69 | 0 |
| 1735839000 | 3771.98 | 21.94 | 0.59 | 3754.16 | 3780.04 | 3742.64 | 0 |
| 1735666200 | 3750.04 | 7.47 | 0.20 | 3737.76 | 3757.05 | 3735.68 | 0 |
| 1735579800 | 3742.57 | -3.82 | -0.10 | 3746.29 | 3752.04 | 3727.94 | 0 |
| 1735320600 | 3746.39 | 5.15 | 0.14 | 3743.01 | 3755.42 | 3739.87 | 0 |
| 1735061400 | 3741.24 | 16.99 | 0.46 | 3737.72 | 3741.75 | 3731.65 | 0 |
| 1734975000 | 3724.25 | -0.29 | -0.01 | 3726.77 | 3736.44 | 3719.54 | 0 |
| 1734715800 | 3724.54 | -0.36 | -0.01 | 3716.7 | 3724.74 | 3687.79 | 0 |
| 1734629400 | 3724.9 | -59.96 | -1.58 | 3747.87 | 3747.87 | 3716.8 | 0 |
| 1734543000 | 3784.86 | 0.36 | 0.01 | 3778.57 | 3787.75 | 3778.57 | 0 |
| 1734456600 | 3784.5 | -20.88 | -0.55 | 3800.71 | 3800.71 | 3782.35 | 0 |
| 1734370200 | 3805.38 | -4.34 | -0.11 | 3807.91 | 3809.58 | 3797.69 | 0 |
| 1734111000 | 3809.72 | -26.96 | -0.70 | 3831.09 | 3834.08 | 3808.62 | 0 |
| 1734024600 | 3836.68 | 0.18 | 0.00 | 3833.23 | 3848.43 | 3832.7 | 0 |
| 1733938200 | 3836.5 | -5.19 | -0.14 | 3841.1 | 3847.9 | 3834.13 | 0 |
| 1733851800 | 3841.69 | -2.67 | -0.07 | 3836.09 | 3845.81 | 3832.89 | 0 |
| 1733765400 | 3844.36 | -4.06 | -0.11 | 3849.7 | 3855.67 | 3841.04 | 0 |
| 1733506200 | 3848.42 | -8.16 | -0.21 | 3848.55 | 3856.78 | 3839.04 | 0 |
| 1733419800 | 3856.58 | 4.26 | 0.11 | 3855.62 | 3863.78 | 3844.88 | 0 |
| 1733333400 | 3852.32 | -3.33 | -0.09 | 3844.08 | 3857.68 | 3843.59 | 0 |
| 1733247000 | 3855.65 | 8.39 | 0.22 | 3858.39 | 3865.47 | 3853.41 | 0 |
| 1733160600 | 3847.26 | 10.97 | 0.29 | 3847.09 | 3855.24 | 3839.89 | 0 |
| 1732901400 | 3836.29 | 15.83 | 0.41 | 3818.69 | 3836.29 | 3816.13 | 0 |
| 1732815000 | 3820.46 | 1.89 | 0.05 | 3823.19 | 3831.63 | 3819.06 | 0 |
| 1732728600 | 3818.57 | -1.83 | -0.05 | 3822.04 | 3823.63 | 3805.18 | 0 |
| 1732642200 | 3820.4 | -15.2 | -0.40 | 3834.75 | 3834.75 | 3811.67 | 0 |
| 1732555800 | 3835.6 | 0.5 | 0.01 | 3831.42 | 3839.83 | 3817.62 | 0 |
| 1732296600 | 3835.1 | 42.77 | 1.13 | 3795.08 | 3837.29 | 3795.08 | 0 |
| 1732210200 | 3792.33 | 35.18 | 0.94 | 3761.22 | 3793.2 | 3759.46 | 0 |
| 1732123800 | 3757.15 | -4.76 | -0.13 | 3754.9 | 3766.73 | 3751.51 | 0 |
| 1732037400 | 3761.91 | -6.15 | -0.16 | 3779.78 | 3783.36 | 3740.7 | 0 |
| 1731951000 | 3768.06 | -9.71 | -0.26 | 3770.33 | 3772.28 | 3754.07 | 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
