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 | 24.24 | 0.703941082687 | 3443.47 | 3572.39 | 3438.99 | 0 | 0 | IX |
| 4 | 155.72 | 4.70170501723 | 3311.99 | 3572.39 | 3293.41 | 0 | 0 | IX |
| 12 | 307.77 | 9.73974189383 | 3159.94 | 3572.39 | 3056.5 | 0 | 0 | IX |
| 26 | 557.65 | 19.1628351305 | 2910.06 | 3572.39 | 2851.18 | 0 | 0 | IX |
| 52 | 710.5 | 25.7688025214 | 2757.21 | 3572.39 | 2653.38 | 0 | 0 | IX |
| 156 | 1374.14 | 65.6362099189 | 2093.57 | 3572.39 | 1813.45 | 0 | 0 | IX |
| 260 | 1141.12 | 49.0468883645 | 2326.59 | 3572.39 | 1813.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 3549.85 | 73.38 | 2.11 | 3479 | 3572.39 | 3456.42 | 0 |
| 1740763800 | 3476.47 | -0.66 | -0.02 | 3463.3 | 3476.47 | 3438.99 | 0 |
| 1740677400 | 3477.13 | -36.26 | -1.03 | 3492.2 | 3494.34 | 3450.2 | 0 |
| 1740591000 | 3513.39 | 56.94 | 1.65 | 3464.93 | 3521.11 | 3464.93 | 0 |
| 1740504600 | 3456.45 | -2.75 | -0.08 | 3443.47 | 3478.95 | 3441.3 | 0 |
| 1740418200 | 3459.2 | 7.57 | 0.22 | 3462.73 | 3478.86 | 3433.89 | 0 |
| 1740159000 | 3451.63 | 3.9 | 0.11 | 3457.22 | 3464.75 | 3440.12 | 0 |
| 1740072600 | 3447.73 | -11.23 | -0.32 | 3475.06 | 3486.55 | 3442.88 | 0 |
| 1739986200 | 3458.96 | -64.9 | -1.84 | 3521.3 | 3537.08 | 3456.22 | 0 |
| 1739899800 | 3523.86 | 8.3 | 0.24 | 3521.25 | 3530.63 | 3500.84 | 0 |
| 1739813400 | 3515.56 | 33.64 | 0.97 | 3482.05 | 3519.88 | 3480.09 | 0 |
| 1739554200 | 3481.92 | -23.71 | -0.68 | 3493.59 | 3498.51 | 3475.32 | 0 |
| 1739467800 | 3505.63 | 74.34 | 2.17 | 3442.11 | 3505.99 | 3441.46 | 0 |
| 1739381400 | 3431.29 | 16.87 | 0.49 | 3417.49 | 3438.66 | 3405.54 | 0 |
| 1739295000 | 3414.42 | 20.39 | 0.60 | 3392.01 | 3415.41 | 3389.95 | 0 |
| 1739208600 | 3394.03 | 19.51 | 0.58 | 3381.9 | 3399.84 | 3373.8 | 0 |
| 1738949400 | 3374.52 | -17.39 | -0.51 | 3392.85 | 3399.69 | 3370.86 | 0 |
| 1738863000 | 3391.91 | 57.93 | 1.74 | 3347.17 | 3394.4 | 3343.86 | 0 |
| 1738776600 | 3333.98 | 13.23 | 0.40 | 3312.94 | 3333.98 | 3302.53 | 0 |
| 1738690200 | 3320.75 | 11.39 | 0.34 | 3311.9899 | 3322.14 | 3293.41 | 0 |
| 1738603800 | 3309.36 | -46.44 | -1.38 | 3324.26 | 3324.26 | 3282.76 | 0 |
| 1738344600 | 3355.8 | -3.71 | -0.11 | 3365.54 | 3367.42 | 3349.89 | 0 |
| 1738258200 | 3359.51 | 16.65 | 0.50 | 3351.26 | 3359.88 | 3345.83 | 0 |
| 1738171800 | 3342.86 | 31.74 | 0.96 | 3314.42 | 3349.55 | 3314.42 | 0 |
| 1738085400 | 3311.12 | 23.17 | 0.70 | 3281.4699 | 3318.31 | 3281 | 0 |
| 1737999000 | 3287.95 | -15.44 | -0.47 | 3307.23 | 3309.95 | 3257.82 | 0 |
| 1737739800 | 3303.39 | -1.35 | -0.04 | 3312.31 | 3322.19 | 3297.08 | 0 |
| 1737653400 | 3304.7399 | 53.29 | 1.64 | 3288.73 | 3307.34 | 3283.68 | 0 |
| 1737567000 | 3251.45 | 0 | 0.00 | 3251.45 | 3251.45 | 3251.45 | 0 |
| 1737480600 | 3251.45 | 9.33 | 0.29 | 3238.15 | 3252.29 | 3231.75 | 0 |
| 1737394200 | 3242.12 | 10.7 | 0.33 | 3234.69 | 3252.27 | 3224.16 | 0 |
| 1737135000 | 3231.42 | 35 | 1.09 | 3206.96 | 3235.26 | 3205.31 | 0 |
| 1737048600 | 3196.42 | 4.6 | 0.14 | 3199.73 | 3205.06 | 3184.38 | 0 |
| 1736962200 | 3191.82 | 47.06 | 1.50 | 3153.17 | 3200.64 | 3149.42 | 0 |
| 1736875800 | 3144.76 | 21.92 | 0.70 | 3134.79 | 3157.18 | 3134.68 | 0 |
| 1736789400 | 3122.84 | -12.86 | -0.41 | 3128.02 | 3130.08 | 3107.1 | 0 |
| 1736530200 | 3135.7 | -20.36 | -0.65 | 3153.42 | 3164.9699 | 3131.87 | 0 |
| 1736443800 | 3156.06 | 3.72 | 0.12 | 3143.87 | 3159.42 | 3137.93 | 0 |
| 1736357400 | 3152.34 | -7.42 | -0.23 | 3158.89 | 3175.55 | 3138.91 | 0 |
| 1736271000 | 3159.76 | 21.59 | 0.69 | 3135.37 | 3165.57 | 3126.41 | 0 |
| 1736184600 | 3138.17 | 50.19 | 1.63 | 3096.11 | 3139.16 | 3094.88 | 0 |
| 1735925400 | 3087.98 | -16.52 | -0.53 | 3107.17 | 3109.37 | 3081.71 | 0 |
| 1735839000 | 3104.5 | 10.58 | 0.34 | 3091.79 | 3108.7199 | 3076.45 | 0 |
| 1735579800 | 3093.92 | -11.39 | -0.37 | 3093.76 | 3104.01 | 3089.17 | 0 |
| 1735320600 | 3105.31 | 17.8 | 0.58 | 3084.05 | 3105.31 | 3077.26 | 0 |
| 1734975000 | 3087.51 | -4.3 | -0.14 | 3086.45 | 3094.44 | 3078.65 | 0 |
| 1734715800 | 3091.81 | -11.53 | -0.37 | 3086.6 | 3097.51 | 3056.5 | 0 |
| 1734629400 | 3103.34 | -44.53 | -1.41 | 3126.05 | 3127.55 | 3101.51 | 0 |
| 1734543000 | 3147.87 | -3.24 | -0.10 | 3151.44 | 3162 | 3147.87 | 0 |
| 1734456600 | 3151.11 | -9.64 | -0.30 | 3155.2199 | 3165.64 | 3149.26 | 0 |
| 1734370200 | 3160.75 | -11.59 | -0.37 | 3168.05 | 3169.91 | 3158.09 | 0 |
| 1734111000 | 3172.34 | 0.82 | 0.03 | 3172.95 | 3189.95 | 3166.53 | 0 |
| 1734024600 | 3171.52 | -7.67 | -0.24 | 3179.8 | 3185 | 3169.7199 | 0 |
| 1733938200 | 3179.19 | 16.73 | 0.53 | 3164.85 | 3181.64 | 3155.8 | 0 |
| 1733851800 | 3162.46 | 0.23 | 0.01 | 3159.94 | 3169.71 | 3149.5 | 0 |
| 1733765400 | 3162.23 | -5.25 | -0.17 | 3173.35 | 3182.14 | 3160.33 | 0 |
| 1733506200 | 3167.48 | -0.11 | -0.00 | 3165.38 | 3174.69 | 3161.03 | 0 |
| 1733419800 | 3167.59 | 24.26 | 0.77 | 3143.43 | 3168.7 | 3143.1 | 0 |
| 1733333400 | 3143.33 | 26.34 | 0.85 | 3126.04 | 3148.81 | 3123.66 | 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
