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 | 9.45 | 0.230420926609 | 4101.19 | 4136.21 | 3973.74 | 0 | 0 | IX |
| 4 | 299.15 | 7.84863662242 | 3811.49 | 4136.21 | 3699.45 | 0 | 0 | IX |
| 12 | 335.69 | 8.89256811348 | 3774.95 | 4136.21 | 3613.88 | 0 | 0 | IX |
| 26 | 724.37 | 21.3913834396 | 3386.27 | 4136.21 | 3188.78 | 0 | 0 | IX |
| 52 | 1086.89 | 35.9451012815 | 3023.75 | 4136.21 | 2978.04 | 0 | 0 | IX |
| 156 | 2243.4 | 120.145241105 | 1867.24 | 4136.21 | 1654.41 | 0 | 0 | IX |
| 260 | 3959.29 | 2615.98282128 | 151.35 | 4136.21 | 151.35 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 4110.64 | 40.57 | 1.00 | 4070.17 | 4136.21 | 4070.17 | 0 |
| 1738258200 | 4070.07 | 27.51 | 0.68 | 4043.78 | 4083.97 | 4043.78 | 0 |
| 1738171800 | 4042.56 | -21.13 | -0.52 | 4066.04 | 4079.19 | 4042.56 | 0 |
| 1738085400 | 4063.69 | 27.58 | 0.68 | 4039.66 | 4075.57 | 4022.69 | 0 |
| 1737999000 | 4036.11 | -33.65 | -0.83 | 4071.18 | 4071.18 | 3973.74 | 0 |
| 1737739800 | 4069.76 | -32.7 | -0.80 | 4101.1899 | 4122.2299 | 4062.19 | 0 |
| 1737653400 | 4102.46 | 62.04 | 1.54 | 4041.32 | 4102.67 | 4027.25 | 0 |
| 1737567000 | 4040.42 | 54.15 | 1.36 | 3986.84 | 4049.61 | 3986.84 | 0 |
| 1737480600 | 3986.27 | 24.07 | 0.61 | 3962.57 | 3990.24 | 3956.29 | 0 |
| 1737394200 | 3962.2 | 19.97 | 0.51 | 3941.9 | 3987.18 | 3941.9 | 0 |
| 1737135000 | 3942.23 | 53.02 | 1.36 | 3885.17 | 3951.15 | 3885.17 | 0 |
| 1737048600 | 3889.21 | 72.63 | 1.90 | 3813.61 | 3907.7 | 3813.61 | 0 |
| 1736962200 | 3816.58 | -10.04 | -0.26 | 3828.38 | 3836.82 | 3801.12 | 0 |
| 1736875800 | 3826.62 | 20.89 | 0.55 | 3804.71 | 3866.42 | 3804.71 | 0 |
| 1736789400 | 3805.73 | -43.14 | -1.12 | 3773.74 | 3811.42 | 3759 | 0 |
| 1736530200 | 3848.87 | 7.77 | 0.20 | 3841.1 | 3880.9 | 3838.72 | 0 |
| 1736443800 | 3841.1 | -0.58 | -0.02 | 3841.68 | 3866 | 3822.68 | 0 |
| 1736357400 | 3841.68 | 45.26 | 1.19 | 3796.42 | 3867.07 | 3796.42 | 0 |
| 1736271000 | 3796.42 | 19.42 | 0.51 | 3777 | 3805.24 | 3765.72 | 0 |
| 1736184600 | 3777 | -11.29 | -0.30 | 3788.29 | 3788.62 | 3699.45 | 0 |
| 1735925400 | 3788.29 | -23.2 | -0.61 | 3811.49 | 3812.9 | 3770.68 | 0 |
| 1735839000 | 3811.49 | 58.67 | 1.56 | 3752.82 | 3815.79 | 3749.86 | 0 |
| 1735666200 | 3752.82 | 13.82 | 0.37 | 3739 | 3753.35 | 3723.46 | 0 |
| 1735579800 | 3739 | -23.94 | -0.64 | 3762.94 | 3764.66 | 3731.71 | 0 |
| 1735320600 | 3762.94 | 19.81 | 0.53 | 3743.13 | 3762.96 | 3729.54 | 0 |
| 1735061400 | 3743.13 | 1.64 | 0.04 | 3741.49 | 3755.86 | 3741.49 | 0 |
| 1734975000 | 3741.49 | -3.29 | -0.09 | 3744.78 | 3780.32 | 3731.42 | 0 |
| 1734715800 | 3744.78 | -34.22 | -0.91 | 3779 | 3779 | 3695.78 | 0 |
| 1734629400 | 3779 | -34.35 | -0.90 | 3813.35 | 3814.74 | 3766.64 | 0 |
| 1734543000 | 3813.35 | 21.67 | 0.57 | 3791.68 | 3824.31 | 3785 | 0 |
| 1734456600 | 3791.68 | -14.82 | -0.39 | 3806.5 | 3837.01 | 3784.61 | 0 |
| 1734370200 | 3806.5 | 14.19 | 0.37 | 3792.31 | 3824.51 | 3785.74 | 0 |
| 1734111000 | 3792.31 | -21.11 | -0.55 | 3813.42 | 3816.9 | 3783.86 | 0 |
| 1734024600 | 3813.42 | 23.9 | 0.63 | 3789.52 | 3823.29 | 3788.33 | 0 |
| 1733938200 | 3789.52 | 53.77 | 1.44 | 3735.75 | 3795.01 | 3731.11 | 0 |
| 1733851800 | 3735.75 | -51.88 | -1.37 | 3787.63 | 3787.98 | 3731.31 | 0 |
| 1733765400 | 3787.63 | -46.97 | -1.22 | 3834.6 | 3848.47 | 3779.28 | 0 |
| 1733506200 | 3834.6 | -2.16 | -0.06 | 3836.76 | 3865.35 | 3827.56 | 0 |
| 1733419800 | 3836.76 | -75.5 | -1.93 | 3912.26 | 3913.78 | 3817.47 | 0 |
| 1733333400 | 3912.26 | 36.57 | 0.94 | 3875.69 | 3918.59 | 3875.69 | 0 |
| 1733247000 | 3875.69 | 60.39 | 1.58 | 3815.3 | 3875.69 | 3815.18 | 0 |
| 1733160600 | 3815.3 | 59.09 | 1.57 | 3756.21 | 3815.3 | 3748.89 | 0 |
| 1732901400 | 3756.21 | 16.96 | 0.45 | 3739.25 | 3756.79 | 3721.76 | 0 |
| 1732815000 | 3739.25 | 61.73 | 1.68 | 3677.52 | 3748.64 | 3677.52 | 0 |
| 1732728600 | 3677.52 | 0.25 | 0.01 | 3677.27 | 3700.66 | 3641.73 | 0 |
| 1732642200 | 3677.27 | 1.07 | 0.03 | 3676.2 | 3679.74 | 3647.03 | 0 |
| 1732555800 | 3676.2 | -51 | -1.37 | 3727.2 | 3762.9 | 3664.67 | 0 |
| 1732296600 | 3727.2 | 6.79 | 0.18 | 3720.41 | 3735.35 | 3676.16 | 0 |
| 1732210200 | 3720.41 | 52.7 | 1.44 | 3667.71 | 3729.87 | 3638.97 | 0 |
| 1732123800 | 3667.71 | -5.32 | -0.14 | 3673.03 | 3700.32 | 3651.65 | 0 |
| 1732037400 | 3673.03 | 1.84 | 0.05 | 3671.19 | 3678.65 | 3613.88 | 0 |
| 1731951000 | 3671.19 | 16.06 | 0.44 | 3655.13 | 3672.74 | 3640.59 | 0 |
| 1731691800 | 3655.13 | -35.67 | -0.97 | 3690.8 | 3690.8 | 3647.45 | 0 |
| 1731605400 | 3690.8 | -32.27 | -0.87 | 3723.07 | 3743.36 | 3688 | 0 |
| 1731519000 | 3723.07 | -29.14 | -0.78 | 3752.21 | 3752.55 | 3695.01 | 0 |
| 1731432600 | 3752.21 | -93.61 | -2.43 | 3845.82 | 3854.14 | 3752.21 | 0 |
| 1731346200 | 3845.82 | 95.08 | 2.53 | 3750.74 | 3848.98 | 3750.74 | 0 |
| 1731087000 | 3750.74 | -24.21 | -0.64 | 3774.95 | 3795.61 | 3735.66 | 0 |
| 1731000600 | 3774.95 | 57.8 | 1.55 | 3717.15 | 3786.72 | 3681.57 | 0 |
| 1730914200 | 3717.15 | 79.59 | 2.19 | 3637.56 | 3770 | 3637.56 | 0 |
| 1730827800 | 3637.56 | 80.88 | 2.27 | 3556.68 | 3637.59 | 3546.09 | 0 |
| 1730741400 | 3556.68 | -31.27 | -0.87 | 3587.95 | 3593.13 | 3556.68 | 0 |
| 1730482200 | 3587.95 | 60.66 | 1.72 | 3527.29 | 3602.68 | 3526.33 | 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
