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 | -33.66 | -1.60505071216 | 2097.13 | 2102.3 | 2032.13 | 0 | 0 | IX |
| 4 | -46.45 | -2.20150527034 | 2109.92 | 2110.76 | 2032.13 | 0 | 0 | IX |
| 12 | 163.85 | 8.62540929238 | 1899.62 | 2110.76 | 1877.54 | 0 | 0 | IX |
| 26 | 106.55 | 5.44478057355 | 1956.92 | 2110.76 | 1857.07 | 0 | 0 | IX |
| 52 | 130.09 | 6.72863068822 | 1933.38 | 2110.76 | 1809.32 | 0 | 0 | IX |
| 156 | 426.85 | 26.0811917244 | 1636.62 | 2110.76 | 1412.89 | 0 | 0 | IX |
| 260 | 918.47 | 80.215720524 | 1145 | 2110.76 | 1072.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 2063.4699 | 26.01 | 1.28 | 2037.17 | 2064.9 | 2032.13 | 0 |
| 1741887000 | 2037.46 | -9.23 | -0.45 | 2045.21 | 2055.44 | 2033.45 | 0 |
| 1741800600 | 2046.69 | 5.11 | 0.25 | 2044.22 | 2064.09 | 2035.97 | 0 |
| 1741714200 | 2041.58 | -33.11 | -1.60 | 2074.69 | 2082.84 | 2036.81 | 0 |
| 1741627800 | 2074.69 | -15.91 | -0.76 | 2092.33 | 2102.3 | 2071.98 | 0 |
| 1741368600 | 2090.6 | -8.1 | -0.39 | 2097.13 | 2097.13 | 2073.77 | 0 |
| 1741282200 | 2098.7 | 20.57 | 0.99 | 2081.18 | 2104.95 | 2072.31 | 0 |
| 1741195800 | 2078.13 | 26.12 | 1.27 | 2054.59 | 2095.43 | 2054.59 | 0 |
| 1741109400 | 2052.01 | -42.59 | -2.03 | 2093.42 | 2093.42 | 2048.21 | 0 |
| 1741023000 | 2094.6 | 23.58 | 1.14 | 2070.55 | 2104.14 | 2060.44 | 0 |
| 1740763800 | 2071.02 | 1.58 | 0.08 | 2067.52 | 2071.02 | 2055.82 | 0 |
| 1740677400 | 2069.44 | -14.83 | -0.71 | 2081.23 | 2081.23 | 2056.58 | 0 |
| 1740591000 | 2084.27 | 11.91 | 0.57 | 2072.77 | 2089.9699 | 2071.15 | 0 |
| 1740504600 | 2072.36 | -6.5 | -0.31 | 2076.4 | 2084.37 | 2068.6 | 0 |
| 1740418200 | 2078.86 | -2.42 | -0.12 | 2080.35 | 2088.45 | 2070.2 | 0 |
| 1740159000 | 2081.28 | 3.57 | 0.17 | 2079.96 | 2085.67 | 2074.26 | 0 |
| 1740072600 | 2077.71 | -1.94 | -0.09 | 2079.92 | 2091.05 | 2073.7399 | 0 |
| 1739986200 | 2079.65 | -26.97 | -1.28 | 2105.61 | 2106.92 | 2076.1 | 0 |
| 1739899800 | 2106.62 | -0.91 | -0.04 | 2108.15 | 2110.76 | 2096.83 | 0 |
| 1739813400 | 2107.53 | 4.79 | 0.23 | 2101.89 | 2109.83 | 2098.23 | 0 |
| 1739554200 | 2102.7399 | -5.41 | -0.26 | 2109.92 | 2109.92 | 2099.92 | 0 |
| 1739467800 | 2108.15 | 28.52 | 1.37 | 2086.9 | 2109 | 2086.9 | 0 |
| 1739381400 | 2079.63 | 0 | 0.00 | 2079.63 | 2079.63 | 2079.63 | 0 |
| 1739295000 | 2079.63 | 9.56 | 0.46 | 2069.83 | 2080.9699 | 2069.83 | 0 |
| 1739208600 | 2070.07 | 5.26 | 0.25 | 2064.71 | 2073.52 | 2064.63 | 0 |
| 1738949400 | 2064.81 | -5.88 | -0.28 | 2069.61 | 2074.25 | 2060.96 | 0 |
| 1738863000 | 2070.69 | 30.98 | 1.52 | 2040.54 | 2073.5 | 2040.54 | 0 |
| 1738776600 | 2039.71 | 3.55 | 0.17 | 2035.62 | 2039.71 | 2027.46 | 0 |
| 1738690200 | 2036.16 | 14.63 | 0.72 | 2022.84 | 2036.69 | 2013.9 | 0 |
| 1738603800 | 2021.53 | -18 | -0.88 | 2033.18 | 2033.18 | 2003.22 | 0 |
| 1738344600 | 2039.53 | -0.32 | -0.02 | 2038.62 | 2045.47 | 2036.43 | 0 |
| 1738258200 | 2039.85 | 19.79 | 0.98 | 2020.13 | 2041.28 | 2020.13 | 0 |
| 1738171800 | 2020.06 | 7.32 | 0.36 | 2012.95 | 2023.31 | 2012.82 | 0 |
| 1738085400 | 2012.74 | 11.85 | 0.59 | 2000.33 | 2021.31 | 1999.94 | 0 |
| 1737999000 | 2000.89 | -2.36 | -0.12 | 2002.21 | 2005.48 | 1986.55 | 0 |
| 1737739800 | 2003.25 | -0.22 | -0.01 | 2004.07 | 2014.04 | 1997.53 | 0 |
| 1737653400 | 2003.47 | 8.53 | 0.43 | 1995.12 | 2004.55 | 1993.46 | 0 |
| 1737567000 | 1994.94 | 11.43 | 0.58 | 1987.84 | 2007.3 | 1987.84 | 0 |
| 1737480600 | 1983.51 | 0 | 0.00 | 1983.51 | 1983.51 | 1983.51 | 0 |
| 1737394200 | 1983.51 | 4.35 | 0.22 | 1979.81 | 1989.99 | 1976.28 | 0 |
| 1737135000 | 1979.16 | 19.79 | 1.01 | 1960.33 | 1983.22 | 1960.33 | 0 |
| 1737048600 | 1959.37 | 14.63 | 0.75 | 1945.23 | 1960.25 | 1945.23 | 0 |
| 1736962200 | 1944.74 | 21.79 | 1.13 | 1922.82 | 1950.25 | 1922.82 | 0 |
| 1736875800 | 1922.95 | 4.06 | 0.21 | 1921.57 | 1937.05 | 1921.17 | 0 |
| 1736789400 | 1918.89 | -11.08 | -0.57 | 1926.96 | 1926.96 | 1909.2 | 0 |
| 1736530200 | 1929.97 | -11.82 | -0.61 | 1941.72 | 1947.96 | 1927.6 | 0 |
| 1736443800 | 1941.79 | 4.21 | 0.22 | 1935.71 | 1945.65 | 1928.98 | 0 |
| 1736357400 | 1937.58 | -2.67 | -0.14 | 1940.21 | 1946.51 | 1924.44 | 0 |
| 1736271000 | 1940.25 | 10.94 | 0.57 | 1929.24 | 1945.65 | 1922.4 | 0 |
| 1736184600 | 1929.31 | 30.32 | 1.60 | 1899.8 | 1930.05 | 1899.8 | 0 |
| 1735925400 | 1898.99 | -21.17 | -1.10 | 1919.24 | 1920.29 | 1896.45 | 0 |
| 1735839000 | 1920.16 | 8.01 | 0.42 | 1912.36 | 1920.33 | 1897.73 | 0 |
| 1735666200 | 1912.15 | 10.72 | 0.56 | 1900.38 | 1912.15 | 1897.63 | 0 |
| 1735579800 | 1901.43 | -10.49 | -0.55 | 1910.24 | 1914.34 | 1898.22 | 0 |
| 1735320600 | 1911.92 | 16.15 | 0.85 | 1894.84 | 1911.92 | 1891.84 | 0 |
| 1735061400 | 1895.77 | 1.92 | 0.10 | 1894.64 | 1900.95 | 1894.64 | 0 |
| 1734975000 | 1893.85 | -3.59 | -0.19 | 1896.04 | 1899.21 | 1885.32 | 0 |
| 1734715800 | 1897.44 | -4.52 | -0.24 | 1899.62 | 1899.62 | 1877.54 | 0 |
| 1734629400 | 1901.96 | -23.09 | -1.20 | 1916.88 | 1916.88 | 1894.4 | 0 |
| 1734543000 | 1925.05 | 1.41 | 0.07 | 1923.23 | 1930.01 | 1922.26 | 0 |
| 1734456600 | 1923.64 | -7.57 | -0.39 | 1929.9 | 1930.77 | 1918.12 | 0 |
| 1734370200 | 1931.21 | -7.71 | -0.40 | 1937.14 | 1937.14 | 1925.89 | 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
