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 | -32.02 | -1.31122031122 | 2442 | 2442.24 | 2353.83 | 0 | 0 | IX |
| 4 | -81.72 | -3.27968856604 | 2491.7 | 2512.62 | 2353.83 | 0 | 0 | IX |
| 12 | 147.72 | 6.52975343241 | 2262.26 | 2512.62 | 2239.27 | 0 | 0 | IX |
| 26 | 283.54 | 13.334023062 | 2126.44 | 2512.62 | 2116.95 | 0 | 0 | IX |
| 52 | 349.16 | 16.9427703535 | 2060.82 | 2512.62 | 1928.25 | 0 | 0 | IX |
| 156 | 901.57 | 59.7695586744 | 1508.41 | 2512.62 | 1374.7 | 0 | 0 | IX |
| 260 | 1408.45 | 140.62983635 | 1001.53 | 2512.62 | 892.98 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 2408.28 | 38.14 | 1.61 | 2372.58 | 2410.94 | 2369.12 | 0 |
| 1741887000 | 2370.14 | -18.22 | -0.76 | 2387.03 | 2395.71 | 2367.52 | 0 |
| 1741800600 | 2388.36 | 32.55 | 1.38 | 2366.05 | 2397.73 | 2366.05 | 0 |
| 1741714200 | 2355.81 | -37.5 | -1.57 | 2390.76 | 2398.03 | 2353.83 | 0 |
| 1741627800 | 2393.31 | -31.78 | -1.31 | 2435.78 | 2442.2399 | 2392.04 | 0 |
| 1741368600 | 2425.09 | -18.62 | -0.76 | 2442 | 2442 | 2420.45 | 0 |
| 1741282200 | 2443.71 | -3.92 | -0.16 | 2453.58 | 2463.67 | 2428.21 | 0 |
| 1741195800 | 2447.63 | 8.44 | 0.35 | 2435.15 | 2464.79 | 2435.15 | 0 |
| 1741109400 | 2439.19 | -58.35 | -2.34 | 2483.98 | 2483.98 | 2426.89 | 0 |
| 1741023000 | 2497.54 | 25.17 | 1.02 | 2482.75 | 2512.62 | 2474.33 | 0 |
| 1740763800 | 2472.37 | -8.79 | -0.35 | 2469.58 | 2474.4899 | 2455 | 0 |
| 1740677400 | 2481.16 | -6.48 | -0.26 | 2483.7199 | 2483.8 | 2463.11 | 0 |
| 1740591000 | 2487.64 | 34.52 | 1.41 | 2455.5 | 2489.66 | 2455.5 | 0 |
| 1740504600 | 2453.12 | -10.56 | -0.43 | 2458.87 | 2469.56 | 2445.23 | 0 |
| 1740418200 | 2463.68 | -11.79 | -0.48 | 2468.2199 | 2471.1 | 2449.69 | 0 |
| 1740159000 | 2475.4699 | -3.05 | -0.12 | 2479.5 | 2485.67 | 2470.83 | 0 |
| 1740072600 | 2478.52 | -8.47 | -0.34 | 2486.59 | 2496.21 | 2474.84 | 0 |
| 1739986200 | 2486.9899 | -17.49 | -0.70 | 2503.82 | 2508.78 | 2483.09 | 0 |
| 1739899800 | 2504.48 | 7.8 | 0.31 | 2499.01 | 2509 | 2499.01 | 0 |
| 1739813400 | 2496.68 | 11.5 | 0.46 | 2486.2 | 2498.19 | 2486.14 | 0 |
| 1739554200 | 2485.18 | -1.8 | -0.07 | 2491.7 | 2496.65 | 2482.94 | 0 |
| 1739467800 | 2486.98 | 17.91 | 0.73 | 2470.75 | 2489.11 | 2469.5 | 0 |
| 1739381400 | 2469.07 | 0 | 0.00 | 2469.07 | 2469.07 | 2469.07 | 0 |
| 1739295000 | 2469.07 | 8.29 | 0.34 | 2462.43 | 2470.26 | 2461.44 | 0 |
| 1739208600 | 2460.78 | 10.73 | 0.44 | 2449.38 | 2463.95 | 2448.03 | 0 |
| 1738949400 | 2450.05 | -2.41 | -0.10 | 2454.43 | 2458.09 | 2444.19 | 0 |
| 1738863000 | 2452.46 | 29.16 | 1.20 | 2428.07 | 2455.07 | 2428.07 | 0 |
| 1738776600 | 2423.3 | 4.04 | 0.17 | 2419.7 | 2423.75 | 2410.46 | 0 |
| 1738690200 | 2419.26 | 15.85 | 0.66 | 2402.69 | 2421.54 | 2391.7399 | 0 |
| 1738603800 | 2403.41 | -19.43 | -0.80 | 2423.1 | 2423.1 | 2384.9699 | 0 |
| 1738344600 | 2422.84 | 9.58 | 0.40 | 2418.5 | 2428.38 | 2418.5 | 0 |
| 1738258200 | 2413.26 | 19.39 | 0.81 | 2394.82 | 2415.32 | 2394.82 | 0 |
| 1738171800 | 2393.87 | 7.3 | 0.31 | 2388.44 | 2399.9699 | 2386.64 | 0 |
| 1738085400 | 2386.57 | 21.21 | 0.90 | 2371.9 | 2388.92 | 2371.13 | 0 |
| 1737999000 | 2365.36 | -13.75 | -0.58 | 2381.79 | 2382.82 | 2351.86 | 0 |
| 1737739800 | 2379.11 | -1.65 | -0.07 | 2383.27 | 2389.91 | 2375.87 | 0 |
| 1737653400 | 2380.76 | 7.06 | 0.30 | 2372.4899 | 2383.9899 | 2370.2399 | 0 |
| 1737567000 | 2373.7 | 16.07 | 0.68 | 2361.86 | 2375.12 | 2361.7 | 0 |
| 1737480600 | 2357.63 | 0 | 0.00 | 2357.63 | 2357.63 | 2357.63 | 0 |
| 1737394200 | 2357.63 | -6.03 | -0.26 | 2359.39 | 2364.51 | 2356.01 | 0 |
| 1737135000 | 2363.66 | 22.82 | 0.97 | 2340.11 | 2363.79 | 2340.11 | 0 |
| 1737048600 | 2340.84 | 17.51 | 0.75 | 2327.25 | 2349.87 | 2327.25 | 0 |
| 1736962200 | 2323.33 | 30.53 | 1.33 | 2293.9899 | 2327.85 | 2293.9899 | 0 |
| 1736875800 | 2292.8 | -0.04 | -0.00 | 2295.62 | 2310.68 | 2291.2399 | 0 |
| 1736789400 | 2292.84 | -2.93 | -0.13 | 2297.13 | 2297.13 | 2282.29 | 0 |
| 1736530200 | 2295.77 | -20.75 | -0.90 | 2316.92 | 2317.08 | 2293.31 | 0 |
| 1736443800 | 2316.52 | 12.25 | 0.53 | 2309.28 | 2317.58 | 2303.06 | 0 |
| 1736357400 | 2304.27 | -2.53 | -0.11 | 2307.9899 | 2315.6 | 2296.42 | 0 |
| 1736271000 | 2306.8 | -0.22 | -0.01 | 2301.44 | 2317.63 | 2293.38 | 0 |
| 1736184600 | 2307.02 | 28.23 | 1.24 | 2280.57 | 2307.84 | 2278.05 | 0 |
| 1735925400 | 2278.79 | -6.64 | -0.29 | 2283.05 | 2284.2399 | 2272.3 | 0 |
| 1735839000 | 2285.43 | 9.81 | 0.43 | 2273.15 | 2292.03 | 2258.43 | 0 |
| 1735666200 | 2275.62 | 6.29 | 0.28 | 2264.17 | 2279.37 | 2262.38 | 0 |
| 1735579800 | 2269.33 | -7.97 | -0.35 | 2279.73 | 2281.81 | 2259.9899 | 0 |
| 1735320600 | 2277.3 | 0.68 | 0.03 | 2275.4899 | 2285.18 | 2268.98 | 0 |
| 1735061400 | 2276.62 | 12.8 | 0.57 | 2268.28 | 2277.03 | 2267.58 | 0 |
| 1734975000 | 2263.82 | -5.9 | -0.26 | 2259.52 | 2264.09 | 2249.66 | 0 |
| 1734715800 | 2269.7199 | 4.75 | 0.21 | 2262.26 | 2270.27 | 2239.27 | 0 |
| 1734629400 | 2264.9699 | -43.21 | -1.87 | 2281.29 | 2281.29 | 2260.78 | 0 |
| 1734543000 | 2308.18 | 10.28 | 0.45 | 2301.71 | 2313.09 | 2299.87 | 0 |
| 1734456600 | 2297.9 | -7.19 | -0.31 | 2308.02 | 2311.78 | 2295.9899 | 0 |
| 1734370200 | 2305.09 | 7.04 | 0.31 | 2301.36 | 2308.37 | 2294.05 | 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
