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 | -27.29 | -0.603393952794 | 4522.75 | 4527.93 | 4462.14 | 0 | 0 | IX |
| 4 | 4.54 | 0.101092871839 | 4490.92 | 4533.09 | 4422.48 | 0 | 0 | IX |
| 12 | 71.87 | 1.6246984915 | 4423.59 | 4606.96 | 4413.37 | 0 | 0 | IX |
| 26 | 415.59 | 10.186353977 | 4079.87 | 4606.96 | 4079.87 | 0 | 0 | IX |
| 52 | 312.88 | 7.48055028236 | 4182.58 | 4606.96 | 3926.69 | 0 | 0 | IX |
| 156 | 495.38 | 12.384252315 | 4000.08 | 4606.96 | 3655.55 | 0 | 0 | IX |
| 260 | 397.14 | 9.6903121279 | 4098.32 | 4606.96 | 2680.37 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 4495.46 | 22.02 | 0.49 | 4473.4399 | 4516.54 | 4473.4399 | 0 |
| 1721406600 | 4473.4399 | -27.95 | -0.62 | 4501.39 | 4501.39 | 4463.91 | 0 |
| 1721320200 | 4501.39 | 12.15 | 0.27 | 4489.24 | 4527.93 | 4489.24 | 0 |
| 1721233800 | 4489.24 | 6.8 | 0.15 | 4482.4399 | 4497.38 | 4464.11 | 0 |
| 1721147400 | 4482.4399 | -7.75 | -0.17 | 4490.1899 | 4490.1899 | 4462.14 | 0 |
| 1721061000 | 4490.1899 | -32.56 | -0.72 | 4522.75 | 4522.75 | 4482.96 | 0 |
| 1720801800 | 4522.75 | 14.2 | 0.31 | 4508.55 | 4533.09 | 4508.55 | 0 |
| 1720715400 | 4508.55 | 22.34 | 0.50 | 4486.21 | 4509.93 | 4484.22 | 0 |
| 1720629000 | 4486.21 | 33.6 | 0.75 | 4452.61 | 4486.21 | 4451.88 | 0 |
| 1720542600 | 4452.61 | -29.22 | -0.65 | 4481.83 | 4492.68 | 4448.2299 | 0 |
| 1720456200 | 4481.83 | -4.25 | -0.09 | 4486.08 | 4500.33 | 4471.47 | 0 |
| 1720197000 | 4486.08 | -11.89 | -0.26 | 4497.97 | 4527.07 | 4474.91 | 0 |
| 1720110600 | 4497.97 | 34.88 | 0.78 | 4463.09 | 4504.62 | 4463.02 | 0 |
| 1720024200 | 4463.09 | 33.43 | 0.75 | 4429.66 | 4463.11 | 4429.66 | 0 |
| 1719937800 | 4429.66 | -21.82 | -0.49 | 4451.4799 | 4451.54 | 4422.4799 | 0 |
| 1719851400 | 4451.4799 | -0.44 | -0.01 | 4451.92 | 4483.74 | 4451.4799 | 0 |
| 1719592200 | 4451.92 | -8.35 | -0.19 | 4460.27 | 4487.54 | 4450.51 | 0 |
| 1719505800 | 4460.27 | -20.39 | -0.46 | 4480.66 | 4484.22 | 4460.27 | 0 |
| 1719419400 | 4480.66 | -12.41 | -0.28 | 4493.07 | 4520.5 | 4470.34 | 0 |
| 1719333000 | 4493.07 | -21.69 | -0.48 | 4514.76 | 4518.95 | 4491.79 | 0 |
| 1719246600 | 4514.76 | 23.84 | 0.53 | 4490.92 | 4527.29 | 4480.31 | 0 |
| 1718987400 | 4490.92 | -17.52 | -0.39 | 4508.4399 | 4513.83 | 4465.32 | 0 |
| 1718901000 | 4508.4399 | 35.07 | 0.78 | 4473.37 | 4508.4399 | 4472.54 | 0 |
| 1718814600 | 4473.37 | 5.42 | 0.12 | 4467.95 | 4479.12 | 4454.7299 | 0 |
| 1718728200 | 4467.95 | 30.42 | 0.69 | 4437.53 | 4470.66 | 4437.53 | 0 |
| 1718641800 | 4437.53 | -0.84 | -0.02 | 4438.37 | 4460.71 | 4425.84 | 0 |
| 1718382600 | 4438.37 | -10.32 | -0.23 | 4448.6899 | 4455.9 | 4421.79 | 0 |
| 1718296200 | 4448.6899 | -33.71 | -0.75 | 4482.4 | 4482.4 | 4443.26 | 0 |
| 1718209800 | 4482.4 | 38.33 | 0.86 | 4444.07 | 4492.55 | 4444.07 | 0 |
| 1718123400 | 4444.07 | -42.93 | -0.96 | 4487 | 4503.97 | 4429.31 | 0 |
| 1718037000 | 4487 | -11.2 | -0.25 | 4498.2 | 4498.28 | 4467.42 | 0 |
| 1717777800 | 4498.2 | -23.53 | -0.52 | 4521.7299 | 4526.32 | 4480.81 | 0 |
| 1717691400 | 4521.7299 | 19.15 | 0.43 | 4502.58 | 4523.11 | 4502.58 | 0 |
| 1717605000 | 4502.58 | 5.7 | 0.13 | 4496.88 | 4515.76 | 4496.84 | 0 |
| 1717518600 | 4496.88 | -20.15 | -0.45 | 4517.03 | 4517.04 | 4482.08 | 0 |
| 1717432200 | 4517.03 | -0.05 | -0.00 | 4517.08 | 4564.6 | 4513.71 | 0 |
| 1717173000 | 4517.08 | 22.33 | 0.50 | 4494.75 | 4524.8 | 4494.75 | 0 |
| 1717086600 | 4494.75 | 29.12 | 0.65 | 4465.63 | 4499.9799 | 4450.6 | 0 |
| 1717000200 | 4465.63 | -41.16 | -0.91 | 4506.79 | 4507.28 | 4465.52 | 0 |
| 1716913800 | 4506.79 | -31.23 | -0.69 | 4538.02 | 4547.43 | 4500.6 | 0 |
| 1716568200 | 4538.02 | -5.82 | -0.13 | 4543.84 | 4543.84 | 4508.41 | 0 |
| 1716481800 | 4543.84 | -16.71 | -0.37 | 4560.55 | 4567.11 | 4540.9399 | 0 |
| 1716395400 | 4560.55 | -23.85 | -0.52 | 4584.4 | 4584.4 | 4547.1899 | 0 |
| 1716309000 | 4584.4 | -5.98 | -0.13 | 4590.38 | 4590.4 | 4566.26 | 0 |
| 1716222600 | 4590.38 | 6.15 | 0.13 | 4584.2299 | 4601.6899 | 4584.2299 | 0 |
| 1715963400 | 4584.2299 | -10.47 | -0.23 | 4594.7 | 4595.42 | 4573.89 | 0 |
| 1715877000 | 4594.7 | -2.01 | -0.04 | 4596.71 | 4601.51 | 4579.02 | 0 |
| 1715790600 | 4596.71 | 13.48 | 0.29 | 4583.2299 | 4606.96 | 4583.2299 | 0 |
| 1715704200 | 4583.2299 | 7.9 | 0.17 | 4575.33 | 4593.6899 | 4571.56 | 0 |
| 1715617800 | 4575.33 | -10.96 | -0.24 | 4586.29 | 4592.84 | 4572.7 | 0 |
| 1715358600 | 4586.29 | 27.92 | 0.61 | 4558.37 | 4598.33 | 4558.37 | 0 |
| 1715272200 | 4558.37 | 14.13 | 0.31 | 4544.24 | 4565.76 | 4541.89 | 0 |
| 1715185800 | 4544.24 | 21.25 | 0.47 | 4522.99 | 4547.29 | 4522.99 | 0 |
| 1715099400 | 4522.99 | 53.9 | 1.21 | 4469.09 | 4533.95 | 4469.09 | 0 |
| 1714753800 | 4469.09 | 22.94 | 0.52 | 4446.15 | 4486.4799 | 4446.13 | 0 |
| 1714667400 | 4446.15 | 27.55 | 0.62 | 4418.6 | 4448.05 | 4418.39 | 0 |
| 1714581000 | 4418.6 | -11.65 | -0.26 | 4430.25 | 4446.01 | 4413.37 | 0 |
| 1714494600 | 4430.25 | -4.93 | -0.11 | 4435.18 | 4459.56 | 4428.31 | 0 |
| 1714408200 | 4435.18 | 11.59 | 0.26 | 4423.59 | 4448.71 | 4422.4 | 0 |
| 1714149000 | 4423.59 | 35.65 | 0.81 | 4387.9399 | 4426.9399 | 4387.9399 | 0 |
| 1714062600 | 4387.9399 | 13.88 | 0.32 | 4374.06 | 4404.93 | 4368.05 | 0 |
| 1713976200 | 4374.06 | -4.69 | -0.11 | 4378.75 | 4400.77 | 4369.65 | 0 |
| 1713889800 | 4378.75 | 16.15 | 0.37 | 4362.6 | 4390.9399 | 4362.6 | 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
