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 | 39.04 | 1.02859461411 | 3795.47 | 3882.18 | 3751.21 | 0 | 0 | IX |
| 4 | 162.37 | 4.42167237633 | 3672.14 | 3882.18 | 3625.32 | 0 | 0 | IX |
| 12 | 239.41 | 6.65934188201 | 3595.1 | 3882.18 | 3435.83 | 0 | 0 | IX |
| 26 | 18.68 | 0.489539628338 | 3815.83 | 3882.18 | 3245.9 | 0 | 0 | IX |
| 52 | 358.94 | 10.3275146235 | 3475.57 | 3882.18 | 3245.9 | 0 | 0 | IX |
| 156 | 243.21 | 6.77219948208 | 3591.3 | 3882.18 | 2946.51 | 0 | 0 | IX |
| 260 | 243.21 | 6.77219948208 | 3591.3 | 3882.18 | 2946.51 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783441800 | 3834.51 | -2.2 | -0.06 | 3838.13 | 3880.26 | 3834.51 | 0 |
| 1783355400 | 3836.71 | -11.11 | -0.29 | 3848.48 | 3882.18 | 3826.72 | 0 |
| 1783096200 | 3847.82 | -0.48 | -0.01 | 3849.81 | 3856.13 | 3821.66 | 0 |
| 1783009800 | 3848.3 | 65 | 1.72 | 3785.68 | 3862.63 | 3785.68 | 0 |
| 1782923400 | 3783.3 | -12.19 | -0.32 | 3796.81 | 3796.81 | 3751.21 | 0 |
| 1782837000 | 3795.49 | 0 | 0.00 | 3795.49 | 3795.49 | 3795.49 | 0 |
| 1782750600 | 3795.49 | -12.31 | -0.32 | 3810.82 | 3816.22 | 3788.07 | 0 |
| 1782491400 | 3807.8 | -9.59 | -0.25 | 3816.16 | 3823.67 | 3779.72 | 0 |
| 1782405000 | 3817.39 | 8.56 | 0.22 | 3808.07 | 3833.86 | 3801.53 | 0 |
| 1782318600 | 3808.83 | 34.92 | 0.93 | 3774.84 | 3813.17 | 3774.84 | 0 |
| 1782232200 | 3773.91 | -40.57 | -1.06 | 3811.23 | 3811.23 | 3759.67 | 0 |
| 1782145800 | 3814.48 | -19.74 | -0.51 | 3834.05 | 3838.28 | 3796.33 | 0 |
| 1781886600 | 3834.22 | -30.23 | -0.78 | 3863.01 | 3874.9 | 3830.28 | 0 |
| 1781800200 | 3864.45 | 40.84 | 1.07 | 3817.54 | 3866.54 | 3817.54 | 0 |
| 1781713800 | 3823.61 | -4.78 | -0.12 | 3827.85 | 3851.63 | 3811.97 | 0 |
| 1781627400 | 3828.39 | 37.9 | 1.00 | 3796.25 | 3836.2 | 3796.25 | 0 |
| 1781541000 | 3790.49 | 32.54 | 0.87 | 3769.21 | 3859.33 | 3769.21 | 0 |
| 1781281800 | 3757.95 | 91.06 | 2.48 | 3680.53 | 3789.66 | 3680.53 | 0 |
| 1781195400 | 3666.89 | 21.57 | 0.59 | 3645.45 | 3693.39 | 3638.87 | 0 |
| 1781109000 | 3645.32 | -26.13 | -0.71 | 3672.14 | 3690.88 | 3625.32 | 0 |
| 1781022600 | 3671.45 | 13.81 | 0.38 | 3656.26 | 3720.32 | 3649.9 | 0 |
| 1780936200 | 3657.64 | -22.58 | -0.61 | 3646.55 | 3670.85 | 3599.41 | 0 |
| 1780677000 | 3680.22 | 0 | 0.00 | 3680.22 | 3680.22 | 3680.22 | 0 |
| 1780590600 | 3680.22 | 44.13 | 1.21 | 3636.21 | 3684.17 | 3636.21 | 0 |
| 1780504200 | 3636.09 | -42.4 | -1.15 | 3678.11 | 3678.11 | 3636.09 | 0 |
| 1780417800 | 3678.49 | 53.47 | 1.48 | 3627.56 | 3688.64 | 3627.56 | 0 |
| 1780331400 | 3625.02 | -14.78 | -0.41 | 3639.45 | 3668.15 | 3597.75 | 0 |
| 1780072200 | 3639.8 | -3.12 | -0.09 | 3643.54 | 3694.03 | 3639.8 | 0 |
| 1779985800 | 3642.92 | -7.72 | -0.21 | 3650.94 | 3664.97 | 3623.8 | 0 |
| 1779899400 | 3650.64 | 32.66 | 0.90 | 3621.94 | 3691.77 | 3621.94 | 0 |
| 1779813000 | 3617.98 | -41.38 | -1.13 | 3657.67 | 3657.67 | 3615.93 | 0 |
| 1779726600 | 3659.36 | 73.02 | 2.04 | 3596.42 | 3671.55 | 3596.42 | 0 |
| 1779467400 | 3586.34 | 24.47 | 0.69 | 3571.55 | 3608.21 | 3570.44 | 0 |
| 1779381000 | 3561.87 | -12.33 | -0.34 | 3572.38 | 3596.01 | 3543.11 | 0 |
| 1779294600 | 3574.2 | 72.27 | 2.06 | 3502.67 | 3604.99 | 3488.13 | 0 |
| 1779208200 | 3501.93 | 5.23 | 0.15 | 3495.06 | 3543.1 | 3493.23 | 0 |
| 1779121800 | 3496.7 | 12.57 | 0.36 | 3472.99 | 3512.91 | 3435.83 | 0 |
| 1778862600 | 3484.13 | -47.22 | -1.34 | 3544.77 | 3544.77 | 3478.7 | 0 |
| 1778776200 | 3531.35 | 0 | 0.00 | 3531.35 | 3531.35 | 3531.35 | 0 |
| 1778689800 | 3531.35 | 0 | 0.00 | 3531.35 | 3531.35 | 3531.35 | 0 |
| 1778603400 | 3531.35 | 0 | 0.00 | 3531.35 | 3531.35 | 3531.35 | 0 |
| 1778517000 | 3531.35 | -44.37 | -1.24 | 3575.31 | 3575.31 | 3515.26 | 0 |
| 1778257800 | 3575.72 | -45.22 | -1.25 | 3616.42 | 3616.42 | 3571.25 | 0 |
| 1778171400 | 3620.94 | -31.61 | -0.87 | 3657.25 | 3704.45 | 3620.03 | 0 |
| 1778085000 | 3652.55 | 130.14 | 3.69 | 3531.87 | 3683.98 | 3531.87 | 0 |
| 1777998600 | 3522.41 | 49.43 | 1.42 | 3473.06 | 3522.89 | 3468.02 | 0 |
| 1777912200 | 3472.98 | -42.95 | -1.22 | 3537.07 | 3542.56 | 3468.55 | 0 |
| 1777566600 | 3515.93 | -10.52 | -0.30 | 3515.93 | 3537.86 | 3467.14 | 0 |
| 1777480200 | 3526.45 | -18.79 | -0.53 | 3545.91 | 3546.08 | 3509.55 | 0 |
| 1777393800 | 3545.24 | -31.03 | -0.87 | 3572.01 | 3576.98 | 3536.52 | 0 |
| 1777307400 | 3576.27 | -3.45 | -0.10 | 3580.16 | 3608.02 | 3568.88 | 0 |
| 1777048200 | 3579.72 | 14.18 | 0.40 | 3594.89 | 3606.77 | 3548.16 | 0 |
| 1776961800 | 3565.54 | 0 | 0.00 | 3565.54 | 3565.54 | 3565.54 | 0 |
| 1776875400 | 3565.54 | -40.91 | -1.13 | 3606.57 | 3623.9 | 3561.6 | 0 |
| 1776789000 | 3606.45 | -45.11 | -1.24 | 3651.73 | 3668.55 | 3606.31 | 0 |
| 1776702600 | 3651.56 | -62.62 | -1.69 | 3709.47 | 3709.47 | 3642.24 | 0 |
| 1776443400 | 3714.18 | 101.25 | 2.80 | 3613.04 | 3735.5 | 3612.3 | 0 |
| 1776357000 | 3612.93 | -9.38 | -0.26 | 3625.47 | 3646.48 | 3612.93 | 0 |
| 1776270600 | 3622.31 | -27.94 | -0.77 | 3649.59 | 3649.59 | 3600.49 | 0 |
| 1776184200 | 3650.25 | 55.67 | 1.55 | 3595.1 | 3658.44 | 3595.1 | 0 |
| 1776097800 | 3594.58 | -11.97 | -0.33 | 3602.95 | 3602.95 | 3557.38 | 0 |
| 1775838600 | 3606.55 | 16.97 | 0.47 | 3590.36 | 3638.03 | 3590.36 | 0 |
| 1775752200 | 3589.58 | -21.78 | -0.60 | 3608.41 | 3608.41 | 3562.93 | 0 |
| 1775665800 | 3611.36 | 273.09 | 8.18 | 3416.87 | 3645.03 | 3416.87 | 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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
