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 | -114.61 | -2.75846964023 | 4154.84 | 4196.03 | 4016.36 | 0 | 0 | IX |
| 4 | -4.36 | -0.107798318247 | 4044.59 | 4196.03 | 3965.73 | 0 | 0 | IX |
| 12 | -216.41 | -5.08405690874 | 4256.64 | 4487.85 | 3965.73 | 0 | 0 | IX |
| 26 | -104.16 | -2.51327698407 | 4144.39 | 4487.85 | 3867.93 | 0 | 0 | IX |
| 52 | -13.85 | -0.341631146894 | 4054.08 | 4487.85 | 3674.93 | 0 | 0 | IX |
| 156 | 52.71 | 1.32187424765 | 3987.52 | 4487.85 | 3224.94 | 0 | 0 | IX |
| 260 | 1129.09 | 38.7851494603 | 2911.14 | 4487.85 | 1852.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 4040.23 | -15.5 | -0.38 | 4029.72 | 4061.24 | 4016.36 | 0 |
| 1734370200 | 4055.73 | -62.19 | -1.51 | 4110.36 | 4112.89 | 4035.58 | 0 |
| 1734111000 | 4117.92 | -42.02 | -1.01 | 4157.81 | 4157.81 | 4107.58 | 0 |
| 1734024600 | 4159.9399 | 9.49 | 0.23 | 4186.62 | 4196.03 | 4156.81 | 0 |
| 1733938200 | 4150.45 | -8.57 | -0.21 | 4141.28 | 4170.95 | 4132.71 | 0 |
| 1733851800 | 4159.02 | 0.25 | 0.01 | 4154.84 | 4164.5 | 4119.26 | 0 |
| 1733765400 | 4158.77 | 65.55 | 1.60 | 4098.66 | 4190.09 | 4098.66 | 0 |
| 1733506200 | 4093.22 | 22.2 | 0.55 | 4079.08 | 4106.07 | 4078.5 | 0 |
| 1733419800 | 4071.02 | 1.55 | 0.04 | 4057.46 | 4082.4 | 4040.56 | 0 |
| 1733333400 | 4069.47 | -7.22 | -0.18 | 4072.77 | 4094.47 | 4045.58 | 0 |
| 1733247000 | 4076.69 | 17.76 | 0.44 | 4062.27 | 4095.58 | 4059.61 | 0 |
| 1733160600 | 4058.93 | 50.23 | 1.25 | 4022.57 | 4065.68 | 4013.29 | 0 |
| 1732901400 | 4008.7 | 14.88 | 0.37 | 3992.46 | 4008.7 | 3976.13 | 0 |
| 1732815000 | 3993.82 | -6.97 | -0.17 | 4020.34 | 4023.7 | 3971.08 | 0 |
| 1732728600 | 4000.79 | -3.49 | -0.09 | 3998.15 | 4001.16 | 3969.87 | 0 |
| 1732642200 | 4004.28 | -51.07 | -1.26 | 4047.13 | 4047.62 | 3990.97 | 0 |
| 1732555800 | 4055.35 | 23.76 | 0.59 | 4056.55 | 4068.72 | 4025.25 | 0 |
| 1732296600 | 4031.59 | 37.99 | 0.95 | 4009.71 | 4042.6 | 3976.49 | 0 |
| 1732210200 | 3993.6 | -7.52 | -0.19 | 4004.25 | 4007.76 | 3965.73 | 0 |
| 1732123800 | 4001.12 | -29.21 | -0.72 | 4055.6 | 4055.6 | 3992.76 | 0 |
| 1732037400 | 4030.33 | -11.91 | -0.29 | 4044.59 | 4054.9 | 3979.33 | 0 |
| 1731951000 | 4042.24 | -11.76 | -0.29 | 4059.06 | 4072.21 | 4031.83 | 0 |
| 1731691800 | 4054 | 38.43 | 0.96 | 4003.67 | 4073.95 | 3986.54 | 0 |
| 1731605400 | 4015.57 | 23.4 | 0.59 | 3988.58 | 4022.11 | 3973.36 | 0 |
| 1731519000 | 3992.17 | -32.04 | -0.80 | 4035.87 | 4046.6 | 3970.14 | 0 |
| 1731432600 | 4024.21 | -124.35 | -3.00 | 4139.4799 | 4140.68 | 4017.44 | 0 |
| 1731346200 | 4148.56 | 55.84 | 1.36 | 4103.35 | 4181.11 | 4103.35 | 0 |
| 1731087000 | 4092.72 | -124.89 | -2.96 | 4211.32 | 4211.32 | 4092.71 | 0 |
| 1731000600 | 4217.61 | 79.55 | 1.92 | 4157.8 | 4233.78 | 4146.04 | 0 |
| 1730914200 | 4138.06 | -43.14 | -1.03 | 4185.84 | 4270.16 | 4126.32 | 0 |
| 1730827800 | 4181.2 | -51.75 | -1.22 | 4242.12 | 4248.43 | 4168.65 | 0 |
| 1730741400 | 4232.95 | -29.16 | -0.68 | 4255.38 | 4259.28 | 4232.95 | 0 |
| 1730482200 | 4262.11 | 54.52 | 1.30 | 4200.5 | 4262.13 | 4194.49 | 0 |
| 1730395800 | 4207.59 | -4.99 | -0.12 | 4197.14 | 4219.01 | 4180.7 | 0 |
| 1730309400 | 4212.58 | -50.96 | -1.20 | 4249.37 | 4288.96 | 4200.56 | 0 |
| 1730223000 | 4263.54 | -45.98 | -1.07 | 4317.91 | 4320.8 | 4254.03 | 0 |
| 1730136600 | 4309.52 | -4.34 | -0.10 | 4338.9 | 4338.9 | 4296.35 | 0 |
| 1729873800 | 4313.86 | 16.43 | 0.38 | 4303.2 | 4321.01 | 4289.83 | 0 |
| 1729787400 | 4297.43 | -27.38 | -0.63 | 4337.9399 | 4359.42 | 4293.66 | 0 |
| 1729701000 | 4324.81 | -27.62 | -0.63 | 4332.99 | 4359.7299 | 4324.79 | 0 |
| 1729614600 | 4352.43 | -18.28 | -0.42 | 4352.95 | 4359.33 | 4328.39 | 0 |
| 1729528200 | 4370.71 | -38.3 | -0.87 | 4400.26 | 4410.45 | 4362.02 | 0 |
| 1729269000 | 4409.01 | 41.13 | 0.94 | 4373.31 | 4415.37 | 4373.31 | 0 |
| 1729182600 | 4367.88 | -4.84 | -0.11 | 4358 | 4388.01 | 4341.31 | 0 |
| 1729096200 | 4372.72 | 9.51 | 0.22 | 4342.63 | 4378.52 | 4333.33 | 0 |
| 1729009800 | 4363.21 | -30.68 | -0.70 | 4382.21 | 4382.21 | 4331.22 | 0 |
| 1728923400 | 4393.89 | -26.91 | -0.61 | 4402.9799 | 4415.56 | 4357.3 | 0 |
| 1728664200 | 4420.8 | -3.87 | -0.09 | 4408.36 | 4420.8 | 4404.01 | 0 |
| 1728577800 | 4424.67 | -6.56 | -0.15 | 4430.89 | 4457.4399 | 4412.61 | 0 |
| 1728491400 | 4431.2299 | 44.57 | 1.02 | 4390.61 | 4436.68 | 4388.93 | 0 |
| 1728405000 | 4386.66 | -86.72 | -1.94 | 4474.05 | 4474.05 | 4375.95 | 0 |
| 1728318600 | 4473.38 | 0.49 | 0.01 | 4475.76 | 4476.74 | 4441.12 | 0 |
| 1728059400 | 4472.89 | 31.27 | 0.70 | 4431.78 | 4484.51 | 4431.78 | 0 |
| 1727973000 | 4441.62 | -4.63 | -0.10 | 4443.84 | 4444.66 | 4412.63 | 0 |
| 1727886600 | 4446.25 | 22.53 | 0.51 | 4422.1899 | 4446.26 | 4407.27 | 0 |
| 1727800200 | 4423.72 | -22.93 | -0.52 | 4466.6 | 4480.96 | 4410.52 | 0 |
| 1727713800 | 4446.65 | -27.28 | -0.61 | 4446.43 | 4456.9799 | 4410.85 | 0 |
| 1727454600 | 4473.93 | 187.9 | 4.38 | 4306.76 | 4487.85 | 4306.76 | 0 |
| 1727368200 | 4286.03 | 3 | 0.07 | 4289.36 | 4289.36 | 4204.82 | 0 |
| 1727281800 | 4283.03 | 4.73 | 0.11 | 4284.36 | 4306.82 | 4271.36 | 0 |
| 1727195400 | 4278.3 | 32.58 | 0.77 | 4256.64 | 4294.5 | 4256.18 | 0 |
| 1727109000 | 4245.72 | -33.63 | -0.79 | 4279.91 | 4279.91 | 4228.1899 | 0 |
| 1726849800 | 4279.35 | -59.91 | -1.38 | 4321.77 | 4322.26 | 4279.35 | 0 |
| 1726763400 | 4339.26 | 76.64 | 1.80 | 4273.66 | 4352.13 | 4273.66 | 0 |
| 1726677000 | 4262.62 | 35.52 | 0.84 | 4215.76 | 4343.62 | 4206 | 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
