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 | 25.79 | 0.679938518161 | 3792.99 | 3836.24 | 3740.7 | 0 | 0 | IX |
| 4 | 46.23 | 1.22543107447 | 3772.55 | 3851.88 | 3698 | 0 | 0 | IX |
| 12 | 39.58 | 1.04731160034 | 3779.2 | 3851.88 | 3698 | 0 | 0 | IX |
| 26 | 220.37 | 6.12409369694 | 3598.41 | 3851.88 | 3511.21 | 0 | 0 | IX |
| 52 | 674.01 | 21.4327279896 | 3144.77 | 3851.88 | 3144.77 | 0 | 0 | IX |
| 156 | 1401.15 | 57.9555184209 | 2417.63 | 3851.88 | 2095.15 | 0 | 0 | IX |
| 260 | 1401.15 | 57.9555184209 | 2417.63 | 3851.88 | 2095.15 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 3792.33 | 35.18 | 0.94 | 3761.22 | 3793.2 | 3759.46 | 0 |
| 1732123800 | 3757.15 | -4.76 | -0.13 | 3754.9 | 3766.73 | 3751.51 | 0 |
| 1732037400 | 3761.91 | -6.15 | -0.16 | 3779.78 | 3783.36 | 3740.7 | 0 |
| 1731951000 | 3768.06 | -9.71 | -0.26 | 3770.33 | 3772.28 | 3754.07 | 0 |
| 1731691800 | 3777.77 | -20.23 | -0.53 | 3792.99 | 3792.99 | 3773.66 | 0 |
| 1731605400 | 3798 | -10.11 | -0.27 | 3790.83 | 3808.83 | 3790.83 | 0 |
| 1731519000 | 3808.11 | 0 | 0.00 | 3808.11 | 3808.11 | 3808.11 | 0 |
| 1731432600 | 3808.11 | -39.54 | -1.03 | 3841.04 | 3841.04 | 3807.06 | 0 |
| 1731346200 | 3847.65 | 34.26 | 0.90 | 3809.84 | 3851.88 | 3809.84 | 0 |
| 1731087000 | 3813.39 | 22.59 | 0.60 | 3801.41 | 3815.7 | 3791.05 | 0 |
| 1731000600 | 3790.8 | 20.42 | 0.54 | 3784.38 | 3800.42 | 3784.38 | 0 |
| 1730914200 | 3770.38 | 37.1 | 0.99 | 3772.12 | 3790.63 | 3765.95 | 0 |
| 1730827800 | 3733.28 | 13.39 | 0.36 | 3726.67 | 3735.26 | 3720.09 | 0 |
| 1730741400 | 3719.89 | -7.92 | -0.21 | 3722.33 | 3732.55 | 3717.77 | 0 |
| 1730482200 | 3727.81 | 12.4 | 0.33 | 3698 | 3736.15 | 3698 | 0 |
| 1730395800 | 3715.41 | -29.51 | -0.79 | 3748.19 | 3748.19 | 3704.41 | 0 |
| 1730309400 | 3744.92 | -33.38 | -0.88 | 3771.13 | 3771.13 | 3744.8 | 0 |
| 1730223000 | 3778.3 | -1.12 | -0.03 | 3784.06 | 3791.11 | 3778.06 | 0 |
| 1730136600 | 3779.42 | 13.58 | 0.36 | 3762.23 | 3784.45 | 3760.26 | 0 |
| 1729873800 | 3765.84 | -13.64 | -0.36 | 3772.55 | 3772.79 | 3761.58 | 0 |
| 1729787400 | 3779.48 | -6.06 | -0.16 | 3790.21 | 3796.69 | 3777.89 | 0 |
| 1729701000 | 3785.54 | -8.85 | -0.23 | 3792.4 | 3798.34 | 3780.93 | 0 |
| 1729614600 | 3794.39 | -21.51 | -0.56 | 3803.63 | 3803.63 | 3783.68 | 0 |
| 1729528200 | 3815.9 | -21.56 | -0.56 | 3839.13 | 3843.6 | 3812.13 | 0 |
| 1729269000 | 3837.46 | 2.84 | 0.07 | 3832.94 | 3838.38 | 3826.61 | 0 |
| 1729182600 | 3834.62 | 11.4 | 0.30 | 3816.34 | 3845.67 | 3816.34 | 0 |
| 1729096200 | 3823.22 | 0 | 0.00 | 3823.22 | 3823.22 | 3823.22 | 0 |
| 1729009800 | 3823.22 | 18.96 | 0.50 | 3812.07 | 3826.76 | 3810.98 | 0 |
| 1728923400 | 3804.26 | 23.44 | 0.62 | 3787.31 | 3804.62 | 3783.92 | 0 |
| 1728664200 | 3780.82 | 20.49 | 0.54 | 3759.97 | 3784.47 | 3758.29 | 0 |
| 1728577800 | 3760.33 | 0 | 0.00 | 3760.33 | 3760.33 | 3760.33 | 0 |
| 1728491400 | 3760.33 | 19.66 | 0.53 | 3745.59 | 3761.67 | 3742.32 | 0 |
| 1728405000 | 3740.67 | -15.46 | -0.41 | 3742.86 | 3742.86 | 3723.66 | 0 |
| 1728318600 | 3756.13 | 0.56 | 0.01 | 3767.15 | 3772.77 | 3755.99 | 0 |
| 1728059400 | 3755.57 | 16.55 | 0.44 | 3741.14 | 3760.88 | 3739.75 | 0 |
| 1727973000 | 3739.02 | -18.27 | -0.49 | 3757.16 | 3761.24 | 3733.65 | 0 |
| 1727886600 | 3757.29 | -17.43 | -0.46 | 3767.2 | 3769.21 | 3744.17 | 0 |
| 1727800200 | 3774.72 | -3.96 | -0.10 | 3783.72 | 3800.3 | 3764.99 | 0 |
| 1727713800 | 3778.68 | -34.56 | -0.91 | 3794.75 | 3794.75 | 3768.95 | 0 |
| 1727454600 | 3813.24 | 33.61 | 0.89 | 3796.66 | 3815.96 | 3796.19 | 0 |
| 1727368200 | 3779.63 | 35.49 | 0.95 | 3754.19 | 3789.24 | 3754.19 | 0 |
| 1727281800 | 3744.14 | -16.84 | -0.45 | 3748.02 | 3752 | 3735.61 | 0 |
| 1727195400 | 3760.98 | -3.42 | -0.09 | 3766.29 | 3773.56 | 3759.06 | 0 |
| 1727109000 | 3764.4 | 13.84 | 0.37 | 3753 | 3772.12 | 3753 | 0 |
| 1726849800 | 3750.56 | -32.53 | -0.86 | 3780.6 | 3780.6 | 3749.3 | 0 |
| 1726763400 | 3783.09 | 23.76 | 0.63 | 3766.59 | 3785.82 | 3766.59 | 0 |
| 1726677000 | 3759.33 | -12.56 | -0.33 | 3772.05 | 3772.05 | 3758.34 | 0 |
| 1726590600 | 3771.89 | 2.97 | 0.08 | 3776.8 | 3786.09 | 3771.84 | 0 |
| 1726504200 | 3768.92 | -0.3 | -0.01 | 3766.53 | 3771.79 | 3762.38 | 0 |
| 1726245000 | 3769.22 | 19.47 | 0.52 | 3752.12 | 3775.04 | 3752.12 | 0 |
| 1726158600 | 3749.75 | 25.87 | 0.69 | 3751.08 | 3766.69 | 3742.23 | 0 |
| 1726072200 | 3723.88 | -8.88 | -0.24 | 3734.93 | 3743.66 | 3709.94 | 0 |
| 1725985800 | 3732.76 | -19.22 | -0.51 | 3741.43 | 3748.79 | 3731.1 | 0 |
| 1725899400 | 3751.98 | 38.21 | 1.03 | 3715.28 | 3752.92 | 3715.28 | 0 |
| 1725640200 | 3713.77 | -17.44 | -0.47 | 3734.01 | 3750.11 | 3713.25 | 0 |
| 1725553800 | 3731.21 | -5.61 | -0.15 | 3742.01 | 3750.56 | 3729.61 | 0 |
| 1725467400 | 3736.82 | -36.48 | -0.97 | 3748.13 | 3748.13 | 3732.08 | 0 |
| 1725381000 | 3773.3 | -6.15 | -0.16 | 3788.37 | 3792 | 3769.15 | 0 |
| 1725294600 | 3779.45 | 1.57 | 0.04 | 3781.63 | 3782.73 | 3770.43 | 0 |
| 1725035400 | 3777.88 | -4.02 | -0.11 | 3779.2 | 3789.74 | 3777.16 | 0 |
| 1724949000 | 3781.9 | 27.48 | 0.73 | 3755.81 | 3782.65 | 3755.81 | 0 |
| 1724862600 | 3754.42 | 20.02 | 0.54 | 3740.57 | 3759.58 | 3740.53 | 0 |
| 1724776200 | 3734.4 | 7.84 | 0.21 | 3727.29 | 3736.84 | 3725.63 | 0 |
| 1724689800 | 3726.56 | 8.19 | 0.22 | 3726.72 | 3731.4 | 3722.12 | 0 |
| 1724430600 | 3718.37 | 20.46 | 0.55 | 3705.96 | 3721.82 | 3705.96 | 0 |
| 1724344200 | 3697.91 | 11.85 | 0.32 | 3688.41 | 3703.69 | 3688.41 | 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
