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 | 27.202 | 1.88109062041 | 1446.076 | 1510.748 | 1407.59 | 0 | 0 | IX |
| 4 | -54.795 | -3.58588889405 | 1528.073 | 1581.678 | 1397.306 | 0 | 0 | IX |
| 12 | 58.024 | 4.09990008861 | 1415.254 | 1588.115 | 1397.306 | 0 | 0 | IX |
| 26 | 122.022 | 9.03026517551 | 1351.256 | 1588.115 | 1239.171 | 0 | 0 | IX |
| 52 | 346.842 | 30.7910968755 | 1126.436 | 1588.115 | 1055.611 | 0 | 0 | IX |
| 156 | -190.499 | -11.4497916488 | 1663.777 | 1831.676 | 948.089 | 0 | 0 | IX |
| 260 | -193.311 | -11.5992005227 | 1666.589 | 1923.864 | 593.544 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 1461.285 | -43.58 | -2.90 | 1485.215 | 1486.811 | 1459.81 | 0 |
| 1732555800 | 1504.867 | 13.78 | 0.92 | 1503.335 | 1510.748 | 1489.961 | 0 |
| 1732296600 | 1491.085 | 48.02 | 3.33 | 1458.011 | 1491.246 | 1447.732 | 0 |
| 1732210200 | 1443.065 | 14.85 | 1.04 | 1420.27 | 1446.157 | 1407.59 | 0 |
| 1732123800 | 1428.211 | 14.14 | 1.00 | 1446.076 | 1447.848 | 1425.619 | 0 |
| 1732037400 | 1414.069 | -25.86 | -1.80 | 1443.329 | 1447.7349 | 1397.306 | 0 |
| 1731951000 | 1439.927 | -5.04 | -0.35 | 1445.537 | 1455.753 | 1427.07 | 0 |
| 1731691800 | 1444.971 | -54.78 | -3.65 | 1476.944 | 1481.842 | 1442.419 | 0 |
| 1731605400 | 1499.746 | 22.11 | 1.50 | 1490.061 | 1510.054 | 1487.393 | 0 |
| 1731519000 | 1477.634 | 0 | 0.00 | 1477.634 | 1477.634 | 1477.634 | 0 |
| 1731432600 | 1477.634 | -63.27 | -4.11 | 1516.469 | 1522.596 | 1475.3409 | 0 |
| 1731346200 | 1540.901 | 19.39 | 1.27 | 1536.374 | 1553.026 | 1536.374 | 0 |
| 1731087000 | 1521.512 | -4.45 | -0.29 | 1530.185 | 1537.702 | 1516.984 | 0 |
| 1731000600 | 1525.9659 | 21.78 | 1.45 | 1501.142 | 1542.582 | 1501.142 | 0 |
| 1730914200 | 1504.182 | -18.99 | -1.25 | 1541.2829 | 1581.678 | 1502.934 | 0 |
| 1730827800 | 1523.176 | 21.28 | 1.42 | 1518.425 | 1534.358 | 1518.1869 | 0 |
| 1730741400 | 1501.9 | -22.61 | -1.48 | 1510.786 | 1533.123 | 1501.9 | 0 |
| 1730482200 | 1524.506 | 37.9 | 2.55 | 1469.396 | 1527.951 | 1469.396 | 0 |
| 1730395800 | 1486.604 | -11.32 | -0.76 | 1486.766 | 1512.333 | 1465.633 | 0 |
| 1730309400 | 1497.925 | -39.34 | -2.56 | 1528.073 | 1531.076 | 1497.555 | 0 |
| 1730223000 | 1537.2639 | -12.44 | -0.80 | 1553.06 | 1563.214 | 1532.286 | 0 |
| 1730136600 | 1549.704 | 5.56 | 0.36 | 1550.075 | 1555.232 | 1536.674 | 0 |
| 1729873800 | 1544.143 | 13.56 | 0.89 | 1525.747 | 1556.198 | 1524.309 | 0 |
| 1729787400 | 1530.588 | -5.79 | -0.38 | 1528.217 | 1549.223 | 1528.217 | 0 |
| 1729701000 | 1536.38 | 1.35 | 0.09 | 1535.128 | 1548.579 | 1528.801 | 0 |
| 1729614600 | 1535.0329 | -11.72 | -0.76 | 1544.433 | 1549.306 | 1518.462 | 0 |
| 1729528200 | 1546.751 | -20.91 | -1.33 | 1568.567 | 1576.756 | 1546.751 | 0 |
| 1729269000 | 1567.662 | -7.18 | -0.46 | 1560.683 | 1570.7739 | 1554.194 | 0 |
| 1729182600 | 1574.844 | 19.36 | 1.24 | 1558.609 | 1578.0329 | 1554.151 | 0 |
| 1729096200 | 1555.484 | -6.72 | -0.43 | 1553.9559 | 1558.983 | 1547.326 | 0 |
| 1729009800 | 1562.207 | 3.57 | 0.23 | 1568.961 | 1572.682 | 1553.1 | 0 |
| 1728923400 | 1558.635 | 19.15 | 1.24 | 1545.677 | 1558.635 | 1539.086 | 0 |
| 1728664200 | 1539.487 | 25.13 | 1.66 | 1509.659 | 1539.677 | 1506.534 | 0 |
| 1728577800 | 1514.3599 | 0 | 0.00 | 1514.3599 | 1514.3599 | 1514.3599 | 0 |
| 1728491400 | 1514.3599 | 15.72 | 1.05 | 1499.625 | 1517.654 | 1499.625 | 0 |
| 1728405000 | 1498.643 | -28.09 | -1.84 | 1507.865 | 1511.557 | 1492.4369 | 0 |
| 1728318600 | 1526.734 | -19.74 | -1.28 | 1553.666 | 1554.204 | 1526.734 | 0 |
| 1728059400 | 1546.476 | 3.86 | 0.25 | 1533.165 | 1554.963 | 1529.4559 | 0 |
| 1727973000 | 1542.615 | -18.83 | -1.21 | 1560.089 | 1562.152 | 1537.63 | 0 |
| 1727886600 | 1561.442 | -12.14 | -0.77 | 1567.023 | 1573.166 | 1550.327 | 0 |
| 1727800200 | 1573.582 | 19.96 | 1.28 | 1567.251 | 1588.115 | 1564.752 | 0 |
| 1727713800 | 1553.621 | -13.89 | -0.89 | 1555.707 | 1571.842 | 1545.191 | 0 |
| 1727454600 | 1567.51 | 26.45 | 1.72 | 1540.887 | 1572.01 | 1538.143 | 0 |
| 1727368200 | 1541.061 | 16.17 | 1.06 | 1551.747 | 1554.708 | 1537.387 | 0 |
| 1727281800 | 1524.888 | 7.94 | 0.52 | 1511.407 | 1535.289 | 1511.407 | 0 |
| 1727195400 | 1516.946 | 10.15 | 0.67 | 1524.59 | 1533.492 | 1495.376 | 0 |
| 1727109000 | 1506.801 | -11.48 | -0.76 | 1491.844 | 1514.613 | 1491.659 | 0 |
| 1726849800 | 1518.2829 | -3.91 | -0.26 | 1518.2829 | 1523.173 | 1491.4849 | 0 |
| 1726763400 | 1522.194 | 19.84 | 1.32 | 1519.689 | 1526.461 | 1509.132 | 0 |
| 1726677000 | 1502.354 | -10.65 | -0.70 | 1497.395 | 1508.8989 | 1489.07 | 0 |
| 1726590600 | 1513.007 | -3.72 | -0.24 | 1522.153 | 1531.106 | 1513.007 | 0 |
| 1726504200 | 1516.722 | -0.92 | -0.06 | 1508.291 | 1533.318 | 1505.976 | 0 |
| 1726245000 | 1517.6389 | 20.05 | 1.34 | 1499.534 | 1521.817 | 1496.428 | 0 |
| 1726158600 | 1497.592 | 14.68 | 0.99 | 1500.577 | 1504.038 | 1483.82 | 0 |
| 1726072200 | 1482.913 | -1.29 | -0.09 | 1475.728 | 1491.522 | 1468.342 | 0 |
| 1725985800 | 1484.201 | -31.06 | -2.05 | 1517.2349 | 1526.362 | 1484.201 | 0 |
| 1725899400 | 1515.258 | 48.56 | 3.31 | 1477.798 | 1515.258 | 1477.798 | 0 |
| 1725640200 | 1466.703 | -7.9 | -0.54 | 1472.722 | 1494.935 | 1458.894 | 0 |
| 1725553800 | 1474.603 | 9.05 | 0.62 | 1453.148 | 1487.67 | 1453.148 | 0 |
| 1725467400 | 1465.558 | 14.56 | 1.00 | 1415.2539 | 1465.558 | 1415.2539 | 0 |
| 1725381000 | 1450.994 | -23.2 | -1.57 | 1478.092 | 1481.183 | 1447.272 | 0 |
| 1725294600 | 1474.189 | -3.36 | -0.23 | 1475.833 | 1477.996 | 1457.73 | 0 |
| 1725035400 | 1477.547 | 6.7 | 0.46 | 1472.431 | 1481.14 | 1470.948 | 0 |
| 1724949000 | 1470.85 | 29.03 | 2.01 | 1442.82 | 1470.85 | 1442.82 | 0 |
| 1724862600 | 1441.8219 | 10.8 | 0.75 | 1435.993 | 1449.2739 | 1435.9469 | 0 |
| 1724776200 | 1431.021 | -10.33 | -0.72 | 1440.723 | 1448.975 | 1424.452 | 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
