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 | -75.61 | -1.61890875144 | 4670.43 | 4686.21 | 4520.74 | 0 | 0 | IX |
| 4 | 29.37 | 0.643310078963 | 4565.45 | 4707.03 | 4471.86 | 0 | 0 | IX |
| 12 | 487.87 | 11.8791317158 | 4106.95 | 4707.03 | 4089.36 | 0 | 0 | IX |
| 26 | 361.81 | 8.54734574216 | 4233.01 | 4707.03 | 4041.73 | 0 | 0 | IX |
| 52 | 246.88 | 5.67809123401 | 4347.94 | 4707.03 | 3958.54 | 0 | 0 | IX |
| 156 | 791.3 | 20.8044127545 | 3803.52 | 4707.03 | 3302.46 | 0 | 0 | IX |
| 260 | 2216.72 | 93.2139102645 | 2378.1 | 4707.03 | 2206.02 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4594.82 | 56.63 | 1.25 | 4526.56 | 4605.32 | 4520.74 | 0 |
| 1741887000 | 4538.1899 | -29.87 | -0.65 | 4552.53 | 4582.96 | 4526.54 | 0 |
| 1741800600 | 4568.06 | 22.99 | 0.51 | 4578.83 | 4603.65 | 4545.06 | 0 |
| 1741714200 | 4545.07 | -69.04 | -1.50 | 4628.86 | 4642.89 | 4532.28 | 0 |
| 1741627800 | 4614.11 | -39.14 | -0.84 | 4679.34 | 4686.21 | 4610.53 | 0 |
| 1741368600 | 4653.25 | -44.92 | -0.96 | 4670.43 | 4679.05 | 4617.39 | 0 |
| 1741282200 | 4698.17 | 80.14 | 1.74 | 4660.86 | 4707.03 | 4626.22 | 0 |
| 1741195800 | 4618.03 | 124.31 | 2.77 | 4572.11 | 4647.43 | 4563.57 | 0 |
| 1741109400 | 4493.72 | -90.74 | -1.98 | 4536.63 | 4552.24 | 4471.86 | 0 |
| 1741023000 | 4584.46 | 53.2 | 1.17 | 4542.96 | 4614.02 | 4523.74 | 0 |
| 1740763800 | 4531.26 | -17.09 | -0.38 | 4514.06 | 4531.26 | 4495.74 | 0 |
| 1740677400 | 4548.35 | -27.58 | -0.60 | 4556.74 | 4562.99 | 4522.99 | 0 |
| 1740591000 | 4575.93 | 33.43 | 0.74 | 4558 | 4588.45 | 4550.34 | 0 |
| 1740504600 | 4542.5 | -23.58 | -0.52 | 4549.84 | 4572.47 | 4539.12 | 0 |
| 1740418200 | 4566.08 | 4.96 | 0.11 | 4572.8 | 4588.4 | 4549.77 | 0 |
| 1740159000 | 4561.12 | 24.66 | 0.54 | 4553.79 | 4573.76 | 4544.5 | 0 |
| 1740072600 | 4536.46 | -12.32 | -0.27 | 4550.65 | 4571.29 | 4526.8 | 0 |
| 1739986200 | 4548.78 | -40.84 | -0.89 | 4595.4399 | 4597.16 | 4540.42 | 0 |
| 1739899800 | 4589.62 | -5.21 | -0.11 | 4600.89 | 4600.9399 | 4564.22 | 0 |
| 1739813400 | 4594.83 | 9.68 | 0.21 | 4588.93 | 4601.53 | 4578.97 | 0 |
| 1739554200 | 4585.15 | 11.68 | 0.26 | 4565.45 | 4599.88 | 4563.13 | 0 |
| 1739467800 | 4573.47 | 87.8 | 1.96 | 4558.79 | 4576.84 | 4539.7299 | 0 |
| 1739381400 | 4485.67 | 0 | 0.00 | 4485.67 | 4485.67 | 4485.67 | 0 |
| 1739295000 | 4485.67 | 10.29 | 0.23 | 4479.05 | 4490.49 | 4469.83 | 0 |
| 1739208600 | 4475.38 | 11.18 | 0.25 | 4466.27 | 4479.87 | 4459.56 | 0 |
| 1738949400 | 4464.2 | -13.84 | -0.31 | 4486.59 | 4504.29 | 4459.01 | 0 |
| 1738863000 | 4478.04 | 68.09 | 1.54 | 4426.02 | 4486.5 | 4421.8 | 0 |
| 1738776600 | 4409.95 | -5.5 | -0.12 | 4409.7 | 4410.6899 | 4387.7 | 0 |
| 1738690200 | 4415.45 | 32.91 | 0.75 | 4398.41 | 4419.39 | 4361.78 | 0 |
| 1738603800 | 4382.54 | -56.21 | -1.27 | 4332.27 | 4389.7 | 4330.26 | 0 |
| 1738344600 | 4438.75 | 2.96 | 0.07 | 4438.27 | 4456.5 | 4431.2299 | 0 |
| 1738258200 | 4435.79 | 43.37 | 0.99 | 4404.76 | 4445.62 | 4395.01 | 0 |
| 1738171800 | 4392.42 | -16.54 | -0.38 | 4406.55 | 4413.31 | 4383.82 | 0 |
| 1738085400 | 4408.96 | 25.6 | 0.58 | 4393.22 | 4433.71 | 4390.63 | 0 |
| 1737999000 | 4383.36 | 12.04 | 0.28 | 4353.09 | 4397.01 | 4346.86 | 0 |
| 1737739800 | 4371.32 | 17.56 | 0.40 | 4383.85 | 4412.3 | 4362.06 | 0 |
| 1737653400 | 4353.76 | 15.74 | 0.36 | 4338.92 | 4355 | 4331.24 | 0 |
| 1737567000 | 4338.02 | 12.09 | 0.28 | 4333.92 | 4364.79 | 4325.85 | 0 |
| 1737480600 | 4325.93 | 0 | 0.00 | 4325.93 | 4325.93 | 4325.93 | 0 |
| 1737394200 | 4325.93 | 21 | 0.49 | 4312.83 | 4337.26 | 4298.75 | 0 |
| 1737135000 | 4304.93 | 41.71 | 0.98 | 4288.77 | 4314.15 | 4281.07 | 0 |
| 1737048600 | 4263.22 | 35.03 | 0.83 | 4253.65 | 4263.22 | 4238.81 | 0 |
| 1736962200 | 4228.1899 | 63.81 | 1.53 | 4187.59 | 4236.46 | 4180.15 | 0 |
| 1736875800 | 4164.38 | 13.3 | 0.32 | 4197.24 | 4205.05 | 4162.95 | 0 |
| 1736789400 | 4151.08 | -14.23 | -0.34 | 4153.62 | 4164.09 | 4121.15 | 0 |
| 1736530200 | 4165.31 | -41.76 | -0.99 | 4206.17 | 4217.37 | 4162.33 | 0 |
| 1736443800 | 4207.07 | 13.98 | 0.33 | 4179.08 | 4214.77 | 4171.06 | 0 |
| 1736357400 | 4193.09 | -27.42 | -0.65 | 4218.78 | 4221.53 | 4161.61 | 0 |
| 1736271000 | 4220.51 | -1.17 | -0.03 | 4213.96 | 4243.39 | 4193.68 | 0 |
| 1736184600 | 4221.68 | 75.88 | 1.83 | 4163.66 | 4238.72 | 4161.9399 | 0 |
| 1735925400 | 4145.8 | -54.95 | -1.31 | 4199.4 | 4200.56 | 4140.6 | 0 |
| 1735839000 | 4200.75 | 1.21 | 0.03 | 4209.93 | 4222.08 | 4164.09 | 0 |
| 1735666200 | 4199.54 | 39.27 | 0.94 | 4148.66 | 4202.52 | 4148.66 | 0 |
| 1735579800 | 4160.27 | -17.03 | -0.41 | 4165.8 | 4186.81 | 4152.1 | 0 |
| 1735320600 | 4177.3 | 38.34 | 0.93 | 4148.03 | 4177.3 | 4141.46 | 0 |
| 1735061400 | 4138.96 | 6.4 | 0.15 | 4145.96 | 4163.68 | 4138.96 | 0 |
| 1734975000 | 4132.56 | -4.54 | -0.11 | 4128.32 | 4142.34 | 4112.92 | 0 |
| 1734715800 | 4137.1 | -0.59 | -0.01 | 4106.95 | 4144.87 | 4089.36 | 0 |
| 1734629400 | 4137.6899 | -51.84 | -1.24 | 4129.35 | 4158.55 | 4124.15 | 0 |
| 1734543000 | 4189.53 | 7.49 | 0.18 | 4196.5 | 4202.96 | 4184.99 | 0 |
| 1734456600 | 4182.04 | -17.99 | -0.43 | 4181.71 | 4203.16 | 4174.7299 | 0 |
| 1734370200 | 4200.03 | -25.32 | -0.60 | 4216.4 | 4222.11 | 4180.4 | 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
