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 | 4.13 | 0.13532464809 | 3051.92 | 3059.37 | 2920.26 | 0 | 0 | IX |
| 4 | -186.39 | -5.74844869913 | 3242.44 | 3251.54 | 2920.26 | 0 | 0 | IX |
| 12 | -441.78 | -12.6301163864 | 3497.83 | 3526.94 | 2920.26 | 0 | 0 | IX |
| 26 | -137.53 | -4.30645231997 | 3193.58 | 3526.94 | 2920.26 | 0 | 0 | IX |
| 52 | 282.71 | 10.1938456879 | 2773.34 | 3526.94 | 2726.57 | 0 | 0 | IX |
| 156 | 431.3 | 16.4320411468 | 2624.75 | 3526.94 | 2457.7 | 0 | 0 | IX |
| 260 | 2965.82 | 3286.95555802 | 90.23 | 3526.94 | 90.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 3056.05 | 85.09 | 2.86 | 2970.96 | 3059.37 | 2970.96 | 0 |
| 1732210200 | 2970.96 | 0.88 | 0.03 | 2970.08 | 2975.73 | 2956.05 | 0 |
| 1732123800 | 2970.08 | 16.77 | 0.57 | 2953.31 | 2982.65 | 2953.31 | 0 |
| 1732037400 | 2953.31 | 19.35 | 0.66 | 2933.96 | 2954.5 | 2922.35 | 0 |
| 1731951000 | 2933.96 | -19.98 | -0.68 | 2953.94 | 2960.7399 | 2920.26 | 0 |
| 1731691800 | 2953.94 | -97.98 | -3.21 | 3051.92 | 3052.85 | 2946.64 | 0 |
| 1731605400 | 3051.92 | -3.09 | -0.10 | 3055.01 | 3057.8 | 3036.4699 | 0 |
| 1731519000 | 3055.01 | 9.46 | 0.31 | 3045.55 | 3061.18 | 3029.02 | 0 |
| 1731432600 | 3045.55 | -54.39 | -1.75 | 3099.94 | 3099.94 | 3038.17 | 0 |
| 1731346200 | 3099.94 | 47.23 | 1.55 | 3052.71 | 3105.77 | 3052.71 | 0 |
| 1731087000 | 3052.71 | 24.37 | 0.80 | 3028.34 | 3076.45 | 3028.34 | 0 |
| 1731000600 | 3028.34 | -24.12 | -0.79 | 3052.46 | 3053.64 | 3012.21 | 0 |
| 1730914200 | 3052.46 | -15.33 | -0.50 | 3067.79 | 3172.01 | 3047.42 | 0 |
| 1730827800 | 3067.79 | -69.52 | -2.22 | 3137.31 | 3137.9 | 3055.84 | 0 |
| 1730741400 | 3137.31 | -20.71 | -0.66 | 3158.02 | 3162.16 | 3131.98 | 0 |
| 1730482200 | 3158.02 | 37.47 | 1.20 | 3120.55 | 3166.7 | 3115.77 | 0 |
| 1730395800 | 3120.55 | -42.32 | -1.34 | 3162.87 | 3164.37 | 3108.2399 | 0 |
| 1730309400 | 3162.87 | -38.13 | -1.19 | 3201 | 3201 | 3120.71 | 0 |
| 1730223000 | 3201 | -35.96 | -1.11 | 3236.96 | 3246.63 | 3201 | 0 |
| 1730136600 | 3236.96 | -7.88 | -0.24 | 3244.84 | 3251.54 | 3222.65 | 0 |
| 1729873800 | 3244.84 | 2.4 | 0.07 | 3242.44 | 3245.9 | 3228.46 | 0 |
| 1729787400 | 3242.44 | -15.86 | -0.49 | 3258.3 | 3277.88 | 3242.44 | 0 |
| 1729701000 | 3258.3 | 5.39 | 0.17 | 3252.91 | 3276.03 | 3248.54 | 0 |
| 1729614600 | 3252.91 | -23.41 | -0.71 | 3276.32 | 3277.68 | 3227.4899 | 0 |
| 1729528200 | 3276.32 | -7.21 | -0.22 | 3283.53 | 3294.03 | 3273.01 | 0 |
| 1729269000 | 3283.53 | -17.03 | -0.52 | 3300.56 | 3301.02 | 3271.52 | 0 |
| 1729182600 | 3300.56 | 34.59 | 1.06 | 3265.9699 | 3302.82 | 3258.28 | 0 |
| 1729096200 | 3265.9699 | -0.4 | -0.01 | 3266.37 | 3279.83 | 3258.48 | 0 |
| 1729009800 | 3266.37 | -15.29 | -0.47 | 3281.66 | 3311.65 | 3258.3 | 0 |
| 1728923400 | 3281.66 | 21.98 | 0.67 | 3259.68 | 3284.53 | 3257.76 | 0 |
| 1728664200 | 3259.68 | 21.75 | 0.67 | 3237.93 | 3267.17 | 3228.12 | 0 |
| 1728577800 | 3237.93 | 14.39 | 0.45 | 3223.54 | 3264.62 | 3223.54 | 0 |
| 1728491400 | 3223.54 | 13.42 | 0.42 | 3210.12 | 3227.19 | 3207.27 | 0 |
| 1728405000 | 3210.12 | -10.97 | -0.34 | 3221.09 | 3223.11 | 3196.02 | 0 |
| 1728318600 | 3221.09 | 28.99 | 0.91 | 3192.1 | 3224.28 | 3183.12 | 0 |
| 1728059400 | 3192.1 | -15.9 | -0.50 | 3208 | 3214.93 | 3175.9699 | 0 |
| 1727973000 | 3208 | -25.54 | -0.79 | 3233.54 | 3237.9899 | 3204.45 | 0 |
| 1727886600 | 3233.54 | -17.22 | -0.53 | 3250.76 | 3262.45 | 3223.66 | 0 |
| 1727800200 | 3250.76 | 17.06 | 0.53 | 3233.7 | 3262.75 | 3231.14 | 0 |
| 1727713800 | 3233.7 | -20.99 | -0.64 | 3254.69 | 3263.8 | 3228.42 | 0 |
| 1727454600 | 3254.69 | -23.61 | -0.72 | 3278.3 | 3281.66 | 3240.78 | 0 |
| 1727368200 | 3278.3 | -10.57 | -0.32 | 3288.87 | 3320.26 | 3267.42 | 0 |
| 1727281800 | 3288.87 | 8.31 | 0.25 | 3280.56 | 3300.41 | 3277.88 | 0 |
| 1727195400 | 3280.56 | 4.62 | 0.14 | 3275.94 | 3289.43 | 3259.59 | 0 |
| 1727109000 | 3275.94 | -17.79 | -0.54 | 3293.73 | 3306.34 | 3264.2 | 0 |
| 1726849800 | 3293.73 | -59.86 | -1.78 | 3353.59 | 3361.61 | 3289.17 | 0 |
| 1726763400 | 3353.59 | 18.47 | 0.55 | 3335.12 | 3371.28 | 3333.46 | 0 |
| 1726677000 | 3335.12 | -19.89 | -0.59 | 3355.01 | 3358.26 | 3327.28 | 0 |
| 1726590600 | 3355.01 | -26.4 | -0.78 | 3381.41 | 3397.63 | 3346 | 0 |
| 1726504200 | 3381.41 | 2.72 | 0.08 | 3378.69 | 3402.22 | 3375.25 | 0 |
| 1726245000 | 3378.69 | 11.91 | 0.35 | 3366.78 | 3390.78 | 3366.78 | 0 |
| 1726158600 | 3366.78 | -12.14 | -0.36 | 3378.92 | 3411.33 | 3363.55 | 0 |
| 1726072200 | 3378.92 | -5.76 | -0.17 | 3384.68 | 3404.46 | 3352.9 | 0 |
| 1725985800 | 3384.68 | -26.03 | -0.76 | 3410.71 | 3410.71 | 3366.01 | 0 |
| 1725899400 | 3410.71 | 9.36 | 0.28 | 3401.35 | 3421.63 | 3387.65 | 0 |
| 1725640200 | 3401.35 | -0.02 | -0.00 | 3401.37 | 3444.97 | 3385.33 | 0 |
| 1725553800 | 3401.37 | -58.37 | -1.69 | 3459.74 | 3465.11 | 3401.09 | 0 |
| 1725467400 | 3459.74 | -30.77 | -0.88 | 3490.51 | 3491.9 | 3443.91 | 0 |
| 1725381000 | 3490.51 | -26.16 | -0.74 | 3516.67 | 3518.34 | 3489.32 | 0 |
| 1725294600 | 3516.67 | -1.05 | -0.03 | 3517.72 | 3526.94 | 3496.33 | 0 |
| 1725035400 | 3517.72 | 19.89 | 0.57 | 3497.83 | 3523.38 | 3494 | 0 |
| 1724949000 | 3497.83 | 33.43 | 0.96 | 3464.4 | 3498.87 | 3462.78 | 0 |
| 1724862600 | 3464.4 | 18.54 | 0.54 | 3445.86 | 3471.3 | 3445.86 | 0 |
| 1724776200 | 3445.86 | 10.53 | 0.31 | 3437.42 | 3454.12 | 3411.55 | 0 |
| 1724430600 | 3435.33 | -4.46 | -0.13 | 3439.79 | 3457.24 | 3430.11 | 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
