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 | 85.23 | 2.78677857813 | 3058.37 | 3150.91 | 2993.87 | 0 | 0 | IX |
| 4 | 161.22 | 5.40574977032 | 2982.38 | 3150.91 | 2944.14 | 0 | 0 | IX |
| 12 | 87.34 | 2.85774116077 | 3056.26 | 3150.91 | 2868.17 | 0 | 0 | IX |
| 26 | 50.86 | 1.64449646592 | 3092.74 | 3225.5 | 2868.17 | 0 | 0 | IX |
| 52 | 179.83 | 6.06760983477 | 2963.77 | 3329.56 | 2868.17 | 0 | 0 | IX |
| 156 | 162.43 | 5.44853195222 | 2981.17 | 3329.56 | 2386.43 | 0 | 0 | IX |
| 260 | 470.91 | 17.6193273444 | 2672.69 | 3329.56 | 2386.43 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 3143.6 | 26.59 | 0.85 | 3117.89 | 3150.91 | 3117.89 | 0 |
| 1737048600 | 3117.01 | 71.33 | 2.34 | 3050.5 | 3118.9699 | 3050.5 | 0 |
| 1736962200 | 3045.68 | 25.17 | 0.83 | 3020.64 | 3066.28 | 3018.59 | 0 |
| 1736875800 | 3020.51 | 3.96 | 0.13 | 3023.15 | 3054.45 | 3019.93 | 0 |
| 1736789400 | 3016.55 | -9.84 | -0.33 | 3022.93 | 3022.93 | 2993.87 | 0 |
| 1736530200 | 3026.39 | -32.05 | -1.05 | 3058.37 | 3065.09 | 3019.7199 | 0 |
| 1736443800 | 3058.44 | 19.58 | 0.64 | 3037.9699 | 3062.69 | 3020.83 | 0 |
| 1736357400 | 3038.86 | -21.58 | -0.71 | 3060.26 | 3060.26 | 3014.54 | 0 |
| 1736271000 | 3060.44 | 19.07 | 0.63 | 3040.63 | 3072.7 | 3031.44 | 0 |
| 1736184600 | 3041.37 | 76.3 | 2.57 | 2969.82 | 3048.38 | 2969.82 | 0 |
| 1735925400 | 2965.07 | -50.38 | -1.67 | 3014.46 | 3014.66 | 2959.66 | 0 |
| 1735839000 | 3015.45 | -4.78 | -0.16 | 3019.9699 | 3023.67 | 2972.9699 | 0 |
| 1735666200 | 3020.23 | 28.53 | 0.95 | 2988.44 | 3020.55 | 2979.86 | 0 |
| 1735579800 | 2991.7 | -20.05 | -0.67 | 3010.66 | 3016.91 | 2986.07 | 0 |
| 1735320600 | 3011.75 | 28.67 | 0.96 | 2982.45 | 3011.75 | 2980.03 | 0 |
| 1735061400 | 2983.08 | 4.83 | 0.16 | 2979.53 | 2996.13 | 2979.53 | 0 |
| 1734975000 | 2978.25 | -0.3 | -0.01 | 2978.18 | 2986.41 | 2961.69 | 0 |
| 1734715800 | 2978.55 | -4.43 | -0.15 | 2982.38 | 2987.35 | 2944.14 | 0 |
| 1734629400 | 2982.98 | -36.63 | -1.21 | 3009.95 | 3009.95 | 2965.7399 | 0 |
| 1734543000 | 3019.61 | 4.29 | 0.14 | 3016.27 | 3026.02 | 3010.13 | 0 |
| 1734456600 | 3015.32 | 10.97 | 0.37 | 3002.6 | 3022.03 | 2983.8 | 0 |
| 1734370200 | 3004.35 | -16.12 | -0.53 | 3019.59 | 3019.59 | 2994.59 | 0 |
| 1734111000 | 3020.4699 | -10.38 | -0.34 | 3030.68 | 3042.51 | 3011.2399 | 0 |
| 1734024600 | 3030.85 | -0.66 | -0.02 | 3031.87 | 3046.7399 | 3021.48 | 0 |
| 1733938200 | 3031.51 | -20.58 | -0.67 | 3014.2199 | 3038.32 | 3003.83 | 0 |
| 1733851800 | 3052.09 | 0 | 0.00 | 3052.09 | 3052.09 | 3052.09 | 0 |
| 1733765400 | 3052.09 | 26.02 | 0.86 | 3027.75 | 3065.58 | 3027.75 | 0 |
| 1733506200 | 3026.07 | 46.59 | 1.56 | 2979.62 | 3035.68 | 2977.55 | 0 |
| 1733419800 | 2979.48 | 21.2 | 0.72 | 2957.85 | 2984.14 | 2957.85 | 0 |
| 1733333400 | 2958.28 | 20.81 | 0.71 | 2938.92 | 2965.7399 | 2938.53 | 0 |
| 1733247000 | 2937.4699 | -1.78 | -0.06 | 2943.01 | 2970.43 | 2926.39 | 0 |
| 1733160600 | 2939.25 | 14.88 | 0.51 | 2920.82 | 2949.94 | 2894.2 | 0 |
| 1732901400 | 2924.37 | 17.64 | 0.61 | 2904.62 | 2927.19 | 2893.39 | 0 |
| 1732815000 | 2906.73 | -19.25 | -0.66 | 2905.92 | 2925.57 | 2902.33 | 0 |
| 1732728600 | 2925.98 | 0 | 0.00 | 2925.98 | 2925.98 | 2925.98 | 0 |
| 1732642200 | 2925.98 | -18.87 | -0.64 | 2941.62 | 2955.68 | 2915.15 | 0 |
| 1732555800 | 2944.85 | 16.33 | 0.56 | 2933.23 | 2961.9899 | 2927.23 | 0 |
| 1732296600 | 2928.52 | 29.71 | 1.02 | 2904.05 | 2932.83 | 2885.42 | 0 |
| 1732210200 | 2898.81 | 2.83 | 0.10 | 2894.76 | 2902.27 | 2868.17 | 0 |
| 1732123800 | 2895.98 | -14.86 | -0.51 | 2912 | 2930.16 | 2894.05 | 0 |
| 1732037400 | 2910.84 | -19.38 | -0.66 | 2930.61 | 2942.17 | 2874.9899 | 0 |
| 1731951000 | 2930.2199 | -1.5 | -0.05 | 2932.08 | 2938.09 | 2914.45 | 0 |
| 1731691800 | 2931.7199 | -22.94 | -0.78 | 2949.79 | 2953.95 | 2919.54 | 0 |
| 1731605400 | 2954.66 | 41.33 | 1.42 | 2913.4699 | 2956.54 | 2908.26 | 0 |
| 1731519000 | 2913.33 | -5.12 | -0.18 | 2915.9899 | 2931.26 | 2890.88 | 0 |
| 1731432600 | 2918.45 | -79.53 | -2.65 | 2995.85 | 2995.85 | 2912.03 | 0 |
| 1731346200 | 2997.98 | 26.54 | 0.89 | 2976.46 | 3013.46 | 2976.46 | 0 |
| 1731087000 | 2971.44 | -36.1 | -1.20 | 3010.07 | 3013.16 | 2964.44 | 0 |
| 1731000600 | 3007.54 | 22.22 | 0.74 | 2983.07 | 3017.42 | 2975.2199 | 0 |
| 1730914200 | 2985.32 | -20.64 | -0.69 | 3009.4699 | 3073.82 | 2972.07 | 0 |
| 1730827800 | 3005.96 | 5.56 | 0.19 | 2998.94 | 3009.2199 | 2989.93 | 0 |
| 1730741400 | 3000.4 | -13.14 | -0.44 | 3012.59 | 3033.68 | 3000.03 | 0 |
| 1730482200 | 3013.54 | 21.84 | 0.73 | 2992.04 | 3023.34 | 2991.55 | 0 |
| 1730395800 | 2991.7 | -31.82 | -1.05 | 3021.61 | 3021.61 | 2973.98 | 0 |
| 1730309400 | 3023.52 | -43.66 | -1.42 | 3066.16 | 3066.16 | 3004.58 | 0 |
| 1730223000 | 3067.18 | -19.07 | -0.62 | 3086.67 | 3110.68 | 3065.42 | 0 |
| 1730136600 | 3086.25 | 28.85 | 0.94 | 3064.7399 | 3098.55 | 3064.12 | 0 |
| 1729873800 | 3057.4 | 0.62 | 0.02 | 3056.26 | 3064.48 | 3043.37 | 0 |
| 1729787400 | 3056.78 | 6.11 | 0.20 | 3057.28 | 3082.53 | 3056.78 | 0 |
| 1729701000 | 3050.67 | -19.28 | -0.63 | 3064.7399 | 3071.84 | 3038.93 | 0 |
| 1729614600 | 3069.95 | -37.79 | -1.22 | 3069.28 | 3075.27 | 3043.43 | 0 |
| 1729528200 | 3107.7399 | 0 | 0.00 | 3107.7399 | 3107.7399 | 3107.7399 | 0 |
| 1729269000 | 3107.7399 | 19.35 | 0.63 | 3088.3 | 3119.3 | 3083.57 | 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
