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 | 97.32 | 2.21346822177 | 4396.72 | 4501.08 | 4374.43 | 0 | 0 | IX |
| 4 | -13.26 | -0.294189426042 | 4507.3 | 4535 | 4353.32 | 0 | 0 | IX |
| 12 | -73.8 | -1.61564327997 | 4567.84 | 4587.48 | 4353.32 | 0 | 0 | IX |
| 26 | -81.78 | -1.78722065116 | 4575.82 | 4591.06 | 4317.07 | 0 | 0 | IX |
| 52 | 433.64 | 10.6797359866 | 4060.4 | 4600.05 | 4013.64 | 0 | 0 | IX |
| 156 | 454.99 | 11.2647776086 | 4039.05 | 4600.05 | 3629.91 | 0 | 0 | IX |
| 260 | 488.55 | 12.1970096043 | 4005.49 | 4600.05 | 2678.54 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 4432.08 | 33.25 | 0.76 | 4398.83 | 4433.39 | 4386.49 | 0 |
| 1732123800 | 4398.83 | -11.54 | -0.26 | 4410.37 | 4425.04 | 4392.91 | 0 |
| 1732037400 | 4410.37 | -4.44 | -0.10 | 4414.81 | 4434.62 | 4383.55 | 0 |
| 1731951000 | 4414.81 | 21.5 | 0.49 | 4393.31 | 4414.81 | 4385.82 | 0 |
| 1731691800 | 4393.31 | -3.41 | -0.08 | 4396.72 | 4408.29 | 4374.43 | 0 |
| 1731605400 | 4396.72 | 25.02 | 0.57 | 4371.7 | 4401.8 | 4363.2 | 0 |
| 1731519000 | 4371.7 | 0.13 | 0.00 | 4371.57 | 4392.2299 | 4353.32 | 0 |
| 1731432600 | 4371.57 | -56.82 | -1.28 | 4428.39 | 4428.39 | 4368.1 | 0 |
| 1731346200 | 4428.39 | 30.02 | 0.68 | 4398.37 | 4441.78 | 4398.37 | 0 |
| 1731087000 | 4398.37 | -37.39 | -0.84 | 4435.76 | 4443.91 | 4392.5 | 0 |
| 1731000600 | 4435.76 | -10.15 | -0.23 | 4445.91 | 4461.39 | 4435.76 | 0 |
| 1730914200 | 4445.91 | -3.24 | -0.07 | 4449.15 | 4521.29 | 4433.14 | 0 |
| 1730827800 | 4449.15 | -7.31 | -0.16 | 4456.46 | 4474.66 | 4437.84 | 0 |
| 1730741400 | 4456.46 | 2.63 | 0.06 | 4453.83 | 4487.07 | 4452.14 | 0 |
| 1730482200 | 4453.83 | 35.48 | 0.80 | 4418.35 | 4467.65 | 4415.91 | 0 |
| 1730395800 | 4418.35 | -31.71 | -0.71 | 4450.06 | 4450.09 | 4397.96 | 0 |
| 1730309400 | 4450.06 | -28.61 | -0.64 | 4478.67 | 4478.67 | 4446.62 | 0 |
| 1730223000 | 4478.67 | -36.94 | -0.82 | 4515.61 | 4535 | 4476.29 | 0 |
| 1730136600 | 4515.61 | 19.43 | 0.43 | 4496.18 | 4520 | 4476.84 | 0 |
| 1729873800 | 4496.18 | -11.12 | -0.25 | 4507.3 | 4511.92 | 4495.04 | 0 |
| 1729787400 | 4507.3 | 3.27 | 0.07 | 4504.03 | 4544.97 | 4502.7 | 0 |
| 1729701000 | 4504.03 | -26.56 | -0.59 | 4530.59 | 4539.62 | 4500.75 | 0 |
| 1729614600 | 4530.59 | -4.65 | -0.10 | 4535.24 | 4535.24 | 4500.17 | 0 |
| 1729528200 | 4535.24 | -25.08 | -0.55 | 4560.32 | 4578.49 | 4535.24 | 0 |
| 1729269000 | 4560.32 | -12.99 | -0.28 | 4573.31 | 4573.31 | 4537.47 | 0 |
| 1729182600 | 4573.31 | 29.75 | 0.65 | 4543.56 | 4577.87 | 4539.09 | 0 |
| 1729096200 | 4543.56 | 44.54 | 0.99 | 4499.02 | 4553.55 | 4498.97 | 0 |
| 1729009800 | 4499.02 | -19.52 | -0.43 | 4518.54 | 4525.04 | 4493.33 | 0 |
| 1728923400 | 4518.54 | 20.62 | 0.46 | 4497.92 | 4518.54 | 4488.58 | 0 |
| 1728664200 | 4497.92 | 9.12 | 0.20 | 4488.8 | 4504.28 | 4475.75 | 0 |
| 1728577800 | 4488.8 | -5.87 | -0.13 | 4494.67 | 4508.43 | 4479.8 | 0 |
| 1728491400 | 4494.67 | 31.11 | 0.70 | 4463.56 | 4494.67 | 4462.58 | 0 |
| 1728405000 | 4463.56 | -60.44 | -1.34 | 4524 | 4524.16 | 4460.07 | 0 |
| 1728318600 | 4524 | 9.89 | 0.22 | 4514.11 | 4534.39 | 4500.67 | 0 |
| 1728059400 | 4514.11 | 3.04 | 0.07 | 4511.07 | 4524.15 | 4488.86 | 0 |
| 1727973000 | 4511.07 | -6.13 | -0.14 | 4517.2 | 4537.59 | 4500.9 | 0 |
| 1727886600 | 4517.2 | 2.88 | 0.06 | 4514.32 | 4536.52 | 4506.27 | 0 |
| 1727800200 | 4514.32 | 16.76 | 0.37 | 4497.56 | 4525.79 | 4491.7299 | 0 |
| 1727713800 | 4497.56 | -46.74 | -1.03 | 4544.3 | 4545.09 | 4495.89 | 0 |
| 1727454600 | 4544.3 | 22.21 | 0.49 | 4522.09 | 4549.9399 | 4521.36 | 0 |
| 1727368200 | 4522.09 | 14.77 | 0.33 | 4507.32 | 4542.03 | 4506.14 | 0 |
| 1727281800 | 4507.32 | -7.39 | -0.16 | 4514.71 | 4536.62 | 4495.28 | 0 |
| 1727195400 | 4514.71 | 9.18 | 0.20 | 4505.53 | 4530.72 | 4504.99 | 0 |
| 1727109000 | 4505.53 | 15.48 | 0.34 | 4490.05 | 4507.34 | 4479.66 | 0 |
| 1726849800 | 4490.05 | -56.75 | -1.25 | 4546.8 | 4546.8 | 4487.12 | 0 |
| 1726763400 | 4546.8 | 44.05 | 0.98 | 4502.75 | 4566.07 | 4502.68 | 0 |
| 1726677000 | 4502.75 | -30.14 | -0.66 | 4532.89 | 4533 | 4498.92 | 0 |
| 1726590600 | 4532.89 | 15.15 | 0.34 | 4517.74 | 4556.12 | 4517.74 | 0 |
| 1726504200 | 4517.74 | 4.3 | 0.10 | 4513.4399 | 4523.38 | 4500.6899 | 0 |
| 1726245000 | 4513.4399 | 20.11 | 0.45 | 4493.33 | 4521.66 | 4489.4 | 0 |
| 1726158600 | 4493.33 | 26.05 | 0.58 | 4467.28 | 4523.51 | 4467.28 | 0 |
| 1726072200 | 4467.28 | -8.66 | -0.19 | 4475.9399 | 4488.82 | 4455 | 0 |
| 1725985800 | 4475.9399 | -31.6 | -0.70 | 4507.54 | 4507.75 | 4469.7 | 0 |
| 1725899400 | 4507.54 | 47.11 | 1.06 | 4460.43 | 4509.06 | 4460.43 | 0 |
| 1725640200 | 4460.43 | -35.55 | -0.79 | 4495.9799 | 4504.68 | 4453.9 | 0 |
| 1725553800 | 4495.9799 | -14.39 | -0.32 | 4510.37 | 4519.13 | 4495.9799 | 0 |
| 1725467400 | 4510.37 | -13.64 | -0.30 | 4524.01 | 4524.01 | 4480.99 | 0 |
| 1725381000 | 4524.01 | -35.65 | -0.78 | 4559.66 | 4568.88 | 4517.17 | 0 |
| 1725294600 | 4559.66 | -8.51 | -0.19 | 4568.17 | 4569.8 | 4553.08 | 0 |
| 1725035400 | 4568.17 | 0.33 | 0.01 | 4567.84 | 4587.4799 | 4561.4399 | 0 |
| 1724949000 | 4567.84 | 15.71 | 0.35 | 4552.13 | 4577.15 | 4547.74 | 0 |
| 1724862600 | 4552.13 | -1.99 | -0.04 | 4554.12 | 4562.33 | 4540.42 | 0 |
| 1724776200 | 4554.12 | 9.82 | 0.22 | 4544.3 | 4583.25 | 4544.3 | 0 |
| 1724430600 | 4544.3 | 22.28 | 0.49 | 4522.02 | 4547.22 | 4522 | 0 |
| 1724344200 | 4522.02 | 0.74 | 0.02 | 4521.28 | 4538.9 | 4517.02 | 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
