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 | -38.57 | -1.3178395222 | 2926.76 | 2970.94 | 2866.07 | 0 | 0 | IX |
| 4 | 55.62 | 1.96358783719 | 2832.57 | 2970.94 | 2776.93 | 0 | 0 | IX |
| 12 | 197.14 | 7.32576503595 | 2691.05 | 2970.94 | 2636.84 | 0 | 0 | IX |
| 26 | 221.65 | 8.31226983282 | 2666.54 | 2988.33 | 2636.84 | 0 | 0 | IX |
| 52 | 203.86 | 7.59444628641 | 2684.33 | 2988.33 | 2583.91 | 0 | 0 | IX |
| 156 | 91.66 | 3.27763335276 | 2796.53 | 3015.42 | 2583.91 | 0 | 0 | IX |
| 260 | 91.66 | 3.27763335276 | 2796.53 | 3015.42 | 2583.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783701000 | 2877.04 | -0.48 | -0.02 | 2869.12 | 2890.96 | 2866.07 | 0 |
| 1783614600 | 2877.52 | -61.65 | -2.10 | 2910.36 | 2910.36 | 2868.56 | 0 |
| 1783528200 | 2939.17 | 0 | 0.00 | 2939.17 | 2939.17 | 2939.17 | 0 |
| 1783441800 | 2939.17 | 59.4 | 2.06 | 2896.63 | 2970.94 | 2896.63 | 0 |
| 1783355400 | 2879.77 | -44.89 | -1.53 | 2926.76 | 2931.87 | 2877.67 | 0 |
| 1783096200 | 2924.66 | 10.37 | 0.36 | 2921.58 | 2924.96 | 2911.52 | 0 |
| 1783009800 | 2914.29 | 42.96 | 1.50 | 2869.93 | 2923.71 | 2869.67 | 0 |
| 1782923400 | 2871.33 | -8.53 | -0.30 | 2855.95 | 2872.54 | 2847.62 | 0 |
| 1782837000 | 2879.86 | 0 | 0.00 | 2879.86 | 2879.86 | 2879.86 | 0 |
| 1782750600 | 2879.86 | -12.06 | -0.42 | 2891.25 | 2898.77 | 2878.66 | 0 |
| 1782491400 | 2891.92 | 15.21 | 0.53 | 2875.4 | 2901.89 | 2865.95 | 0 |
| 1782405000 | 2876.71 | -8.91 | -0.31 | 2880.54 | 2898.15 | 2871.32 | 0 |
| 1782318600 | 2885.62 | 51 | 1.80 | 2844.63 | 2888.23 | 2844.63 | 0 |
| 1782232200 | 2834.62 | 34.54 | 1.23 | 2783.73 | 2842.7199 | 2783.73 | 0 |
| 1782145800 | 2800.08 | 19.82 | 0.71 | 2781.07 | 2801.64 | 2776.93 | 0 |
| 1781886600 | 2780.26 | -9.46 | -0.34 | 2792.12 | 2793.37 | 2778.55 | 0 |
| 1781800200 | 2789.7199 | -5.85 | -0.21 | 2794.38 | 2799.21 | 2785.28 | 0 |
| 1781713800 | 2795.57 | -28.69 | -1.02 | 2820.82 | 2822.11 | 2786.45 | 0 |
| 1781627400 | 2824.26 | 15.96 | 0.57 | 2815.03 | 2837.23 | 2802.1 | 0 |
| 1781541000 | 2808.3 | -21.25 | -0.75 | 2832.57 | 2837.28 | 2802.63 | 0 |
| 1781281800 | 2829.55 | -8.29 | -0.29 | 2817.48 | 2837.57 | 2816.43 | 0 |
| 1781195400 | 2837.84 | 6.74 | 0.24 | 2833.64 | 2851.15 | 2831.01 | 0 |
| 1781109000 | 2831.1 | 41.67 | 1.49 | 2785.31 | 2835.27 | 2785.31 | 0 |
| 1781022600 | 2789.43 | 47.7 | 1.74 | 2742.34 | 2790.92 | 2740.78 | 0 |
| 1780936200 | 2741.73 | 35.13 | 1.30 | 2762.53 | 2765.86 | 2741.4899 | 0 |
| 1780677000 | 2706.6 | 0 | 0.00 | 2706.6 | 2706.6 | 2706.6 | 0 |
| 1780590600 | 2706.6 | -12.72 | -0.47 | 2705.33 | 2728.01 | 2698.98 | 0 |
| 1780504200 | 2719.32 | 20.67 | 0.77 | 2702.81 | 2726.2199 | 2698.94 | 0 |
| 1780417800 | 2698.65 | -3.65 | -0.14 | 2699.46 | 2705.44 | 2691.21 | 0 |
| 1780331400 | 2702.3 | -31.35 | -1.15 | 2730.02 | 2731.9899 | 2699.32 | 0 |
| 1780072200 | 2733.65 | -41.54 | -1.50 | 2772.57 | 2776.35 | 2728.3 | 0 |
| 1779985800 | 2775.19 | -31.29 | -1.11 | 2805.44 | 2805.44 | 2774.73 | 0 |
| 1779899400 | 2806.48 | 32.43 | 1.17 | 2763.76 | 2813.23 | 2762.62 | 0 |
| 1779813000 | 2774.05 | -30.24 | -1.08 | 2803.9 | 2809.66 | 2774.02 | 0 |
| 1779726600 | 2804.29 | -3.55 | -0.13 | 2803.58 | 2805.9699 | 2802.55 | 0 |
| 1779467400 | 2807.84 | 9.6 | 0.34 | 2799.38 | 2815.95 | 2797.79 | 0 |
| 1779381000 | 2798.2399 | -2.09 | -0.07 | 2794.94 | 2802.61 | 2777.48 | 0 |
| 1779294600 | 2800.33 | -15.3 | -0.54 | 2807.08 | 2811.41 | 2788.05 | 0 |
| 1779208200 | 2815.63 | 26.9 | 0.96 | 2795.48 | 2827.81 | 2792.35 | 0 |
| 1779121800 | 2788.73 | 17.28 | 0.62 | 2766.94 | 2796.33 | 2765.62 | 0 |
| 1778862600 | 2771.45 | 79.25 | 2.94 | 2774.17 | 2789.38 | 2768.06 | 0 |
| 1778776200 | 2692.2 | 0 | 0.00 | 2692.2 | 2692.2 | 2692.2 | 0 |
| 1778689800 | 2692.2 | 0 | 0.00 | 2692.2 | 2692.2 | 2692.2 | 0 |
| 1778603400 | 2692.2 | 0 | 0.00 | 2692.2 | 2692.2 | 2692.2 | 0 |
| 1778517000 | 2692.2 | -23.12 | -0.85 | 2709.37 | 2709.68 | 2690.71 | 0 |
| 1778257800 | 2715.32 | 3.76 | 0.14 | 2710.25 | 2721.28 | 2698.27 | 0 |
| 1778171400 | 2711.56 | -18.73 | -0.69 | 2736.2399 | 2736.2399 | 2693.92 | 0 |
| 1778085000 | 2730.29 | 6.31 | 0.23 | 2721.79 | 2749 | 2721.79 | 0 |
| 1777998600 | 2723.98 | 2.53 | 0.09 | 2718.6 | 2726.17 | 2706.4899 | 0 |
| 1777912200 | 2721.45 | -8.45 | -0.31 | 2734.6 | 2736 | 2715.27 | 0 |
| 1777566600 | 2729.9 | 12.86 | 0.47 | 2709.4699 | 2741.3 | 2706.85 | 0 |
| 1777480200 | 2717.04 | -18.13 | -0.66 | 2723.2199 | 2723.2199 | 2699.53 | 0 |
| 1777393800 | 2735.17 | 42.16 | 1.57 | 2689.38 | 2736.26 | 2687.08 | 0 |
| 1777307400 | 2693.01 | -14.84 | -0.55 | 2705.02 | 2708.75 | 2688.95 | 0 |
| 1777048200 | 2707.85 | 52.07 | 1.96 | 2712.12 | 2724.2399 | 2707.85 | 0 |
| 1776961800 | 2655.78 | 0 | 0.00 | 2655.78 | 2655.78 | 2655.78 | 0 |
| 1776875400 | 2655.78 | 8.9 | 0.34 | 2641.19 | 2665.2 | 2636.84 | 0 |
| 1776789000 | 2646.88 | -31.91 | -1.19 | 2674.59 | 2675.25 | 2643.15 | 0 |
| 1776702600 | 2678.79 | -6.52 | -0.24 | 2691.05 | 2691.2 | 2676.4899 | 0 |
| 1776443400 | 2685.31 | 24.9 | 0.94 | 2666.01 | 2687.54 | 2650.62 | 0 |
| 1776357000 | 2660.41 | 7.67 | 0.29 | 2653.07 | 2678.31 | 2650.09 | 0 |
| 1776270600 | 2652.7399 | -27.85 | -1.04 | 2680.92 | 2682.37 | 2646.2199 | 0 |
| 1776184200 | 2680.59 | -8.65 | -0.32 | 2688.1 | 2690.18 | 2666.91 | 0 |
| 1776097800 | 2689.2399 | -25.24 | -0.93 | 2720.08 | 2720.08 | 2685.96 | 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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
