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 | 35.19 | 1.22156536711 | 2880.73 | 2929.33 | 2880.73 | 0 | 0 | IX |
| 4 | 109.61 | 3.90584076599 | 2806.31 | 3053.98 | 2781.13 | 0 | 0 | IX |
| 12 | 253.56 | 9.52388106792 | 2662.36 | 3053.98 | 2628.58 | 0 | 0 | IX |
| 26 | 303.09 | 11.600065829 | 2612.83 | 3053.98 | 2582.16 | 0 | 0 | IX |
| 52 | 368.54 | 14.4674135779 | 2547.38 | 3053.98 | 2476.06 | 0 | 0 | IX |
| 156 | 699.59 | 31.5652452478 | 2216.33 | 3053.98 | 1837.46 | 0 | 0 | IX |
| 260 | 970.45 | 49.882547662 | 1945.47 | 3053.98 | 1237.69 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739986200 | 2903.94 | -20.31 | -0.69 | 2926.19 | 2929.33 | 2898 | 0 |
| 1739899800 | 2924.25 | 15.55 | 0.53 | 2910.59 | 2924.76 | 2904.39 | 0 |
| 1739813400 | 2908.7 | 10.45 | 0.36 | 2899.52 | 2911.2399 | 2898.69 | 0 |
| 1739554200 | 2898.25 | -5.96 | -0.21 | 2902.96 | 2906.98 | 2897.39 | 0 |
| 1739467800 | 2904.21 | 21.65 | 0.75 | 2880.73 | 2907.4699 | 2880.73 | 0 |
| 1739381400 | 2882.56 | 0 | 0.00 | 2882.56 | 2882.56 | 2882.56 | 0 |
| 1739295000 | 2882.56 | 15.16 | 0.53 | 3053.98 | 3053.98 | 2869.2 | 0 |
| 1739208600 | 2867.4 | 12.06 | 0.42 | 2855.46 | 2871.21 | 2855.05 | 0 |
| 1738949400 | 2855.34 | -6.15 | -0.21 | 2861.23 | 2864.51 | 2850.65 | 0 |
| 1738863000 | 2861.4899 | 46.18 | 1.64 | 2821.91 | 2863.33 | 2821.91 | 0 |
| 1738776600 | 2815.31 | 5.73 | 0.20 | 2810.9699 | 2815.31 | 2797.4 | 0 |
| 1738690200 | 2809.58 | 2.37 | 0.08 | 2805.84 | 2814.87 | 2798.96 | 0 |
| 1738603800 | 2807.21 | -22.66 | -0.80 | 2837.04 | 2837.04 | 2784.9899 | 0 |
| 1738344600 | 2829.87 | 1.72 | 0.06 | 2832.98 | 2840.63 | 2828.35 | 0 |
| 1738258200 | 2828.15 | 13.83 | 0.49 | 2811.26 | 2830.52 | 2811.26 | 0 |
| 1738171800 | 2814.32 | 5.3 | 0.19 | 2809.27 | 2819.39 | 2808.71 | 0 |
| 1738085400 | 2809.02 | 16.63 | 0.60 | 2796.7 | 2813.42 | 2795.01 | 0 |
| 1737999000 | 2792.39 | -11.14 | -0.40 | 2803.7399 | 2803.7399 | 2781.13 | 0 |
| 1737739800 | 2803.53 | -2.11 | -0.08 | 2806.31 | 2817.88 | 2797.63 | 0 |
| 1737653400 | 2805.64 | 13.82 | 0.50 | 2790.9899 | 2806.26 | 2789.75 | 0 |
| 1737567000 | 2791.82 | 34.26 | 1.24 | 2770.96 | 2792.43 | 2770.96 | 0 |
| 1737480600 | 2757.56 | 0 | 0.00 | 2757.56 | 2757.56 | 2757.56 | 0 |
| 1737394200 | 2757.56 | -4.86 | -0.18 | 2756.04 | 2760.71 | 2754.28 | 0 |
| 1737135000 | 2762.42 | 26.41 | 0.97 | 2734.59 | 2763.16 | 2734.59 | 0 |
| 1737048600 | 2736.01 | 13.15 | 0.48 | 2722.19 | 2738.4 | 2722.19 | 0 |
| 1736962200 | 2722.86 | 40.95 | 1.53 | 2686.52 | 2727.5 | 2686.52 | 0 |
| 1736875800 | 2681.91 | 3.57 | 0.13 | 2678.9699 | 2696.92 | 2678.9699 | 0 |
| 1736789400 | 2678.34 | -1.79 | -0.07 | 2682.5 | 2682.5 | 2665.79 | 0 |
| 1736530200 | 2680.13 | -29.56 | -1.09 | 2709.93 | 2710.76 | 2678.6 | 0 |
| 1736443800 | 2709.69 | 14.13 | 0.52 | 2702.02 | 2710.9 | 2692.5 | 0 |
| 1736357400 | 2695.56 | -6.61 | -0.24 | 2701.88 | 2711.46 | 2685.4699 | 0 |
| 1736271000 | 2702.17 | 0.17 | 0.01 | 2691.96 | 2714.52 | 2683.51 | 0 |
| 1736184600 | 2702 | 33.81 | 1.27 | 2668.23 | 2703.29 | 2668.23 | 0 |
| 1735925400 | 2668.19 | -15.4 | -0.57 | 2680.87 | 2682.36 | 2662.37 | 0 |
| 1735839000 | 2683.59 | 13.79 | 0.52 | 2671.08 | 2689.8 | 2653.64 | 0 |
| 1735666200 | 2669.8 | 6.33 | 0.24 | 2658.81 | 2674.2399 | 2656.42 | 0 |
| 1735579800 | 2663.4699 | -6.75 | -0.25 | 2674.15 | 2676.58 | 2652.84 | 0 |
| 1735320600 | 2670.2199 | -0.24 | -0.01 | 2668.81 | 2679.46 | 2661.94 | 0 |
| 1735061400 | 2670.46 | 15.57 | 0.59 | 2662.07 | 2670.89 | 2662.07 | 0 |
| 1734975000 | 2654.89 | -5.62 | -0.21 | 2655.4 | 2660.55 | 2645.61 | 0 |
| 1734715800 | 2660.51 | 0.34 | 0.01 | 2655.4 | 2660.66 | 2628.58 | 0 |
| 1734629400 | 2660.17 | -38.31 | -1.42 | 2678.41 | 2678.41 | 2646.88 | 0 |
| 1734543000 | 2698.48 | 6.74 | 0.25 | 2689.88 | 2701.13 | 2688.2199 | 0 |
| 1734456600 | 2691.7399 | -19.74 | -0.73 | 2709.4899 | 2709.4899 | 2691.7199 | 0 |
| 1734370200 | 2711.48 | -6.63 | -0.24 | 2719.1 | 2719.1 | 2708.41 | 0 |
| 1734111000 | 2718.11 | -7.75 | -0.28 | 2728.9 | 2735.2399 | 2715.53 | 0 |
| 1734024600 | 2725.86 | -13.43 | -0.49 | 2735.31 | 2737.82 | 2723.82 | 0 |
| 1733938200 | 2739.29 | 3.84 | 0.14 | 2733.92 | 2742.33 | 2726.9899 | 0 |
| 1733851800 | 2735.45 | -13.73 | -0.50 | 2748.68 | 2748.68 | 2734.37 | 0 |
| 1733765400 | 2749.18 | -6.37 | -0.23 | 2752.43 | 2763.27 | 2744.77 | 0 |
| 1733506200 | 2755.55 | 13.1 | 0.48 | 2739.27 | 2762.03 | 2737.7199 | 0 |
| 1733419800 | 2742.45 | 14.69 | 0.54 | 2729.2199 | 2743.8 | 2727.83 | 0 |
| 1733333400 | 2727.76 | 25.31 | 0.94 | 2705.92 | 2731.7199 | 2705.92 | 0 |
| 1733247000 | 2702.45 | 5.51 | 0.20 | 2697.4699 | 2712.94 | 2693.41 | 0 |
| 1733160600 | 2696.94 | 15.04 | 0.56 | 2683.91 | 2700.7 | 2671.11 | 0 |
| 1732901400 | 2681.9 | 16.84 | 0.63 | 2662.71 | 2683.14 | 2655.83 | 0 |
| 1732815000 | 2665.06 | 6.67 | 0.25 | 2662.36 | 2675.2399 | 2662.36 | 0 |
| 1732728600 | 2658.39 | -22.42 | -0.84 | 2683.2199 | 2683.2199 | 2657.31 | 0 |
| 1732642200 | 2680.81 | -10.94 | -0.41 | 2692.23 | 2693.39 | 2676.16 | 0 |
| 1732555800 | 2691.75 | 2.31 | 0.09 | 2685.4699 | 2698.42 | 2682.32 | 0 |
| 1732296600 | 2689.44 | 24.22 | 0.91 | 2665 | 2691.68 | 2661.35 | 0 |
| 1732210200 | 2665.2199 | 21.83 | 0.83 | 2647.6 | 2665.65 | 2635.57 | 0 |
| 1732123800 | 2643.39 | -2.12 | -0.08 | 2649.25 | 2662.8 | 2637.3 | 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
