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 | -139.43 | -3.11920448317 | 4470.05 | 4487.34 | 4252.3 | 0 | 0 | IX |
| 4 | -412.1 | -8.68910667296 | 4742.72 | 4747.28 | 4252.3 | 0 | 0 | IX |
| 12 | -116.5 | -2.61967295688 | 4447.12 | 4747.28 | 4252.3 | 0 | 0 | IX |
| 26 | -86.95 | -1.968276677 | 4417.57 | 4747.28 | 4252.3 | 0 | 0 | IX |
| 52 | 236.91 | 5.78717105022 | 4093.71 | 4747.28 | 3874.52 | 0 | 0 | IX |
| 156 | 1247.99 | 40.4845862137 | 3082.63 | 4747.28 | 2530.17 | 0 | 0 | IX |
| 260 | 838.55 | 24.0129779758 | 3492.07 | 4747.28 | 2530.17 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 4320.62 | 63.39 | 1.49 | 4259.36 | 4327.89 | 4259.36 | 0 |
| 1741887000 | 4257.2299 | -105.43 | -2.42 | 4342.47 | 4342.47 | 4252.3 | 0 |
| 1741800600 | 4362.66 | 55.68 | 1.29 | 4330.35 | 4375.04 | 4307.56 | 0 |
| 1741714200 | 4306.9799 | -68.68 | -1.57 | 4362.1899 | 4362.1899 | 4303 | 0 |
| 1741627800 | 4375.66 | -52.38 | -1.18 | 4480.43 | 4480.43 | 4375.66 | 0 |
| 1741368600 | 4428.04 | -38.15 | -0.85 | 4470.05 | 4487.34 | 4415.24 | 0 |
| 1741282200 | 4466.1899 | -50.88 | -1.13 | 4545.49 | 4545.49 | 4462.7299 | 0 |
| 1741195800 | 4517.07 | 13.33 | 0.30 | 4499.38 | 4521.41 | 4482.6899 | 0 |
| 1741109400 | 4503.74 | -122.21 | -2.64 | 4572.4 | 4572.4 | 4473.35 | 0 |
| 1741023000 | 4625.95 | 61.89 | 1.36 | 4622.2 | 4639.92 | 4604.87 | 0 |
| 1740763800 | 4564.06 | -60 | -1.30 | 4556.96 | 4583.21 | 4546.66 | 0 |
| 1740677400 | 4624.06 | -7.24 | -0.16 | 4607.2 | 4636.77 | 4597.05 | 0 |
| 1740591000 | 4631.3 | 34.52 | 0.75 | 4604.91 | 4637.96 | 4603.49 | 0 |
| 1740504600 | 4596.78 | -34.67 | -0.75 | 4602.75 | 4622.45 | 4573.4399 | 0 |
| 1740418200 | 4631.45 | -31.98 | -0.69 | 4627.95 | 4644.57 | 4599.55 | 0 |
| 1740159000 | 4663.43 | -33.23 | -0.71 | 4700.95 | 4701.36 | 4662.54 | 0 |
| 1740072600 | 4696.66 | -27.6 | -0.58 | 4742.75 | 4742.75 | 4687.74 | 0 |
| 1739986200 | 4724.26 | -1.25 | -0.03 | 4733.31 | 4733.64 | 4710.66 | 0 |
| 1739899800 | 4725.51 | -3.6 | -0.08 | 4729.11 | 4730.9799 | 4711.36 | 0 |
| 1739813400 | 4729.11 | -3.57 | -0.08 | 4729.11 | 4729.11 | 4729.11 | 0 |
| 1739554200 | 4732.68 | 5.31 | 0.11 | 4742.72 | 4747.28 | 4732.01 | 0 |
| 1739467800 | 4727.37 | 19.37 | 0.41 | 4711.78 | 4733.47 | 4711.78 | 0 |
| 1739381400 | 4708 | 1.48 | 0.03 | 4714.84 | 4714.84 | 4672.86 | 0 |
| 1739295000 | 4706.52 | 25.2 | 0.54 | 4692.08 | 4706.99 | 4675.36 | 0 |
| 1739208600 | 4681.32 | 7 | 0.15 | 4658.4399 | 4692.99 | 4658.4399 | 0 |
| 1738949400 | 4674.32 | -12.91 | -0.28 | 4688.03 | 4712.15 | 4668.63 | 0 |
| 1738863000 | 4687.2299 | 16.56 | 0.35 | 4686.29 | 4695.42 | 4680.04 | 0 |
| 1738776600 | 4670.67 | 39.07 | 0.84 | 4649.3 | 4671.49 | 4633.36 | 0 |
| 1738690200 | 4631.6 | 5.03 | 0.11 | 4629.51 | 4641.74 | 4608.6899 | 0 |
| 1738603800 | 4626.57 | -53.23 | -1.14 | 4628.8 | 4634.5 | 4577.06 | 0 |
| 1738344600 | 4679.8 | 44.15 | 0.95 | 4646.4399 | 4685.39 | 4646.4399 | 0 |
| 1738258200 | 4635.65 | 23.79 | 0.52 | 4602.8 | 4655.53 | 4602.8 | 0 |
| 1738171800 | 4611.86 | 0.46 | 0.01 | 4611.96 | 4616.49 | 4602.58 | 0 |
| 1738085400 | 4611.4 | 43.26 | 0.95 | 4579.4 | 4614.18 | 4572.97 | 0 |
| 1737999000 | 4568.14 | -55.77 | -1.21 | 4613.93 | 4613.93 | 4538.59 | 0 |
| 1737739800 | 4623.91 | 81.68 | 1.80 | 4616.02 | 4628.42 | 4615.24 | 0 |
| 1737653400 | 4542.2299 | 0 | 0.00 | 4542.2299 | 4542.2299 | 4542.2299 | 0 |
| 1737567000 | 4542.2299 | 0 | 0.00 | 4542.2299 | 4542.2299 | 4542.2299 | 0 |
| 1737480600 | 4542.2299 | 35.41 | 0.79 | 4506.82 | 4548.6899 | 4506.82 | 0 |
| 1737394200 | 4506.82 | -11.83 | -0.26 | 4506.82 | 4506.82 | 4506.82 | 0 |
| 1737135000 | 4518.65 | 16.2 | 0.36 | 4484.2299 | 4520.43 | 4484.2299 | 0 |
| 1737048600 | 4502.45 | 15.86 | 0.35 | 4492.57 | 4506.3 | 4486.3 | 0 |
| 1736962200 | 4486.59 | 85.24 | 1.94 | 4425.59 | 4496.65 | 4425.59 | 0 |
| 1736875800 | 4401.35 | -8.29 | -0.19 | 4429.77 | 4442.95 | 4392.6899 | 0 |
| 1736789400 | 4409.64 | -6.37 | -0.14 | 4416.87 | 4416.87 | 4391.85 | 0 |
| 1736530200 | 4416.01 | -72.17 | -1.61 | 4488.18 | 4488.18 | 4406.56 | 0 |
| 1736443800 | 4488.18 | 26.97 | 0.60 | 4488.18 | 4488.18 | 4488.18 | 0 |
| 1736357400 | 4461.21 | -40.66 | -0.90 | 4485.83 | 4490.46 | 4460.63 | 0 |
| 1736271000 | 4501.87 | -40.57 | -0.89 | 4516.05 | 4542.42 | 4497.91 | 0 |
| 1736184600 | 4542.4399 | 47.88 | 1.07 | 4505.43 | 4552.01 | 4505.43 | 0 |
| 1735925400 | 4494.56 | 25.64 | 0.57 | 4473.05 | 4499.67 | 4471 | 0 |
| 1735839000 | 4468.92 | -1.03 | -0.02 | 4478.66 | 4521.61 | 4468.92 | 0 |
| 1735666200 | 4469.95 | -33.37 | -0.74 | 4489.02 | 4504.52 | 4469.64 | 0 |
| 1735579800 | 4503.32 | -12.88 | -0.29 | 4537.36 | 4537.36 | 4462.22 | 0 |
| 1735320600 | 4516.2 | -49.32 | -1.08 | 4572.05 | 4572.05 | 4510.87 | 0 |
| 1735061400 | 4565.52 | 64.59 | 1.44 | 4526.75 | 4567.24 | 4526.75 | 0 |
| 1734975000 | 4500.93 | -33.81 | -0.75 | 4491.1899 | 4505.91 | 4475.08 | 0 |
| 1734715800 | 4534.74 | 68.3 | 1.53 | 4447.12 | 4536.08 | 4428.53 | 0 |
| 1734629400 | 4466.4399 | -121.89 | -2.66 | 4458.34 | 4503.02 | 4458.34 | 0 |
| 1734543000 | 4588.33 | 14.55 | 0.32 | 4574.49 | 4592.46 | 4562.55 | 0 |
| 1734456600 | 4573.78 | -27.4 | -0.60 | 4595.31 | 4595.31 | 4562.03 | 0 |
| 1734370200 | 4601.18 | 31.27 | 0.68 | 4580.26 | 4609.21 | 4580.26 | 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
