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 | -421.45 | -12.4520252084 | 3384.59 | 3461.37 | 2905.5 | 0 | 0 | IX |
| 4 | -370.13 | -11.1041109781 | 3333.27 | 3461.37 | 2905.5 | 0 | 0 | IX |
| 12 | -296.67 | -9.10083716536 | 3259.81 | 3461.37 | 2905.5 | 0 | 0 | IX |
| 26 | -201.05 | -6.35391680019 | 3164.19 | 3461.37 | 2905.5 | 0 | 0 | IX |
| 52 | -5.04 | -0.169801022849 | 2968.18 | 3461.37 | 2766.05 | 0 | 0 | IX |
| 156 | 41.82 | 1.4315446442 | 2921.32 | 3461.37 | 2380.17 | 0 | 0 | IX |
| 260 | 2842.32 | 2352.52441649 | 120.82 | 4292.44 | 120.82 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 2963.14 | 4.83 | 0.16 | 2958.31 | 2986.86 | 2932.54 | 0 |
| 1741887000 | 2958.31 | 9.18 | 0.31 | 2949.13 | 2971.06 | 2905.5 | 0 |
| 1741800600 | 2949.13 | -101.01 | -3.31 | 3050.14 | 3058.57 | 2949.13 | 0 |
| 1741714200 | 3050.14 | -353.08 | -10.37 | 3403.22 | 3403.22 | 3042.4899 | 0 |
| 1741627800 | 3403.22 | -13.76 | -0.40 | 3416.98 | 3461.37 | 3395.81 | 0 |
| 1741368600 | 3416.98 | 32.39 | 0.96 | 3384.59 | 3429.23 | 3330.25 | 0 |
| 1741282200 | 3384.59 | 26.79 | 0.80 | 3357.8 | 3392.49 | 3309.08 | 0 |
| 1741195800 | 3357.8 | 34.95 | 1.05 | 3322.85 | 3369.53 | 3285.09 | 0 |
| 1741109400 | 3322.85 | 27.55 | 0.84 | 3295.3 | 3347.34 | 3282.54 | 0 |
| 1741023000 | 3295.3 | 45.94 | 1.41 | 3249.36 | 3303.9699 | 3217.23 | 0 |
| 1740763800 | 3249.36 | 30.34 | 0.94 | 3219.02 | 3249.36 | 3214.94 | 0 |
| 1740677400 | 3219.02 | -37.73 | -1.16 | 3256.75 | 3256.75 | 3199.11 | 0 |
| 1740591000 | 3256.75 | 1.03 | 0.03 | 3255.7199 | 3282.26 | 3244.25 | 0 |
| 1740504600 | 3255.7199 | -39.8 | -1.21 | 3295.52 | 3295.52 | 3234.04 | 0 |
| 1740418200 | 3295.52 | 26.27 | 0.80 | 3269.25 | 3305.2199 | 3260.32 | 0 |
| 1740159000 | 3269.25 | 10.71 | 0.33 | 3258.54 | 3275.88 | 3255.48 | 0 |
| 1740072600 | 3258.54 | -18.62 | -0.57 | 3277.16 | 3295.53 | 3250.12 | 0 |
| 1739986200 | 3277.16 | -0.25 | -0.01 | 3277.41 | 3296.29 | 3257.77 | 0 |
| 1739899800 | 3277.41 | -27.8 | -0.84 | 3305.21 | 3313.63 | 3265.42 | 0 |
| 1739813400 | 3305.21 | -17.61 | -0.53 | 3322.82 | 3334.55 | 3303.69 | 0 |
| 1739554200 | 3322.82 | -10.45 | -0.31 | 3333.27 | 3338.64 | 3299.35 | 0 |
| 1739467800 | 3333.27 | 39.79 | 1.21 | 3293.48 | 3338.12 | 3280.4699 | 0 |
| 1739381400 | 3293.48 | 23.72 | 0.73 | 3269.76 | 3293.48 | 3262.11 | 0 |
| 1739295000 | 3269.76 | -19.39 | -0.59 | 3289.15 | 3302.92 | 3262.11 | 0 |
| 1739208600 | 3289.15 | -9.94 | -0.30 | 3299.09 | 3307.52 | 3274.61 | 0 |
| 1738949400 | 3299.09 | 45.4 | 1.40 | 3253.69 | 3318.7399 | 3252.16 | 0 |
| 1738863000 | 3253.69 | -23.98 | -0.73 | 3277.67 | 3280.73 | 3252.67 | 0 |
| 1738776600 | 3277.67 | 12.24 | 0.37 | 3265.43 | 3277.67 | 3237.87 | 0 |
| 1738690200 | 3265.43 | -15.57 | -0.47 | 3281 | 3287.63 | 3254.21 | 0 |
| 1738603800 | 3281 | -7.9 | -0.24 | 3288.9 | 3288.9 | 3245.02 | 0 |
| 1738344600 | 3288.9 | -31.38 | -0.95 | 3320.28 | 3323.1 | 3286.61 | 0 |
| 1738258200 | 3320.28 | 38.02 | 1.16 | 3282.26 | 3320.28 | 3279.9699 | 0 |
| 1738171800 | 3282.26 | 18.36 | 0.56 | 3263.9 | 3302.42 | 3215.18 | 0 |
| 1738085400 | 3263.9 | -5.61 | -0.17 | 3269.51 | 3290.18 | 3261.36 | 0 |
| 1737999000 | 3269.51 | -2.81 | -0.09 | 3272.32 | 3295.79 | 3261.86 | 0 |
| 1737739800 | 3272.32 | -5.1 | -0.16 | 3277.42 | 3298.6 | 3262.88 | 0 |
| 1737653400 | 3277.42 | 11.22 | 0.34 | 3266.2 | 3282.78 | 3248.86 | 0 |
| 1737567000 | 3266.2 | 10.72 | 0.33 | 3255.48 | 3277.67 | 3252.42 | 0 |
| 1737480600 | 3255.48 | 22.94 | 0.71 | 3232.54 | 3276.15 | 3214.42 | 0 |
| 1737394200 | 3232.54 | -16.56 | -0.51 | 3249.1 | 3249.1 | 3221.81 | 0 |
| 1737135000 | 3249.1 | 32.66 | 1.02 | 3216.44 | 3267.7199 | 3216.44 | 0 |
| 1737048600 | 3216.44 | -6.89 | -0.21 | 3223.33 | 3233.28 | 3181.2399 | 0 |
| 1736962200 | 3223.33 | -11.48 | -0.35 | 3234.81 | 3251.92 | 3217.21 | 0 |
| 1736875800 | 3234.81 | -3.83 | -0.12 | 3238.64 | 3251.91 | 3220.27 | 0 |
| 1736789400 | 3238.64 | -48.73 | -1.48 | 3269.76 | 3269.76 | 3232.52 | 0 |
| 1736530200 | 3287.37 | -26.03 | -0.79 | 3313.4 | 3319.77 | 3282.01 | 0 |
| 1736443800 | 3313.4 | 24.75 | 0.75 | 3288.65 | 3313.91 | 3278.44 | 0 |
| 1736357400 | 3288.65 | 45.41 | 1.40 | 3243.2399 | 3288.65 | 3240.17 | 0 |
| 1736271000 | 3243.2399 | 10.47 | 0.32 | 3232.77 | 3255.48 | 3213.39 | 0 |
| 1736184600 | 3232.77 | 4.59 | 0.14 | 3228.18 | 3242.21 | 3200.12 | 0 |
| 1735925400 | 3228.18 | -22.46 | -0.69 | 3250.64 | 3255.9899 | 3217.2199 | 0 |
| 1735839000 | 3250.64 | -48.96 | -1.48 | 3299.6 | 3316.71 | 3249.36 | 0 |
| 1735666200 | 3299.6 | 0 | 0.00 | 3299.6 | 3299.6 | 3299.6 | 0 |
| 1735579800 | 3299.6 | 7.64 | 0.23 | 3291.96 | 3305.2199 | 3283.8 | 0 |
| 1735320600 | 3291.96 | 22.71 | 0.69 | 3269.25 | 3291.96 | 3239.92 | 0 |
| 1735061400 | 3269.25 | 0 | 0.00 | 3269.25 | 3269.25 | 3269.25 | 0 |
| 1734975000 | 3269.25 | -10.46 | -0.32 | 3279.71 | 3284.82 | 3255.2199 | 0 |
| 1734715800 | 3279.71 | 19.9 | 0.61 | 3259.81 | 3285.84 | 3236.6 | 0 |
| 1734629400 | 3259.81 | -2.05 | -0.06 | 3261.86 | 3275.13 | 3249.11 | 0 |
| 1734543000 | 3261.86 | -46.94 | -1.42 | 3308.8 | 3315.69 | 3261.86 | 0 |
| 1734456600 | 3308.8 | -25.52 | -0.77 | 3334.32 | 3338.91 | 3295.54 | 0 |
| 1734370200 | 3334.32 | -1.02 | -0.03 | 3335.34 | 3359.06 | 3332.27 | 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
