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 | -1253.26 | -3.08316192492 | 40648.53 | 40730.21 | 38821.73 | 0 | 0 | IX |
| 4 | 411.67 | 1.05600816754 | 38983.6 | 40730.21 | 38223.17 | 0 | 0 | IX |
| 12 | -496.31 | -1.24414726115 | 39891.58 | 40903.18 | 38173.71 | 0 | 0 | IX |
| 26 | 823.7 | 2.13551068831 | 38571.57 | 40903.18 | 35726.97 | 0 | 0 | IX |
| 52 | 3929.53 | 11.0797913705 | 35465.74 | 41092.83 | 34947.26 | 0 | 0 | IX |
| 156 | 7937.38 | 25.2317622066 | 31457.89 | 41092.83 | 24225.55 | 0 | 0 | IX |
| 260 | 10834.38 | 37.9343220747 | 28560.89 | 41092.83 | 16934.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734712800 | 39395.27 | -3.86 | -0.01 | 39093.46 | 39405.41 | 38821.73 | 0 |
| 1734626400 | 39399.13 | -716.39 | -1.79 | 39675.82 | 39818.21 | 39318.47 | 0 |
| 1734540000 | 40115.52 | 111.05 | 0.28 | 40018.93 | 40228.77 | 39890.2 | 0 |
| 1734453600 | 40004.47 | -465.43 | -1.15 | 40195.39 | 40317.87 | 39939.19 | 0 |
| 1734367200 | 40469.9 | -139.17 | -0.34 | 40617.6 | 40715.06 | 40361.04 | 0 |
| 1734108000 | 40609.07 | 17.22 | 0.04 | 40648.53 | 40730.21 | 40534.81 | 0 |
| 1734021600 | 40591.85 | 120.91 | 0.30 | 40596.43 | 40717.8 | 40572.28 | 0 |
| 1733935200 | 40470.94 | 248.35 | 0.62 | 40249.05 | 40487.51 | 40230.39 | 0 |
| 1733848800 | 40222.59 | -21.17 | -0.05 | 40220.27 | 40317.02 | 40070.04 | 0 |
| 1733762400 | 40243.76 | -187.59 | -0.46 | 40660.47 | 40682.15 | 40243.76 | 0 |
| 1733503200 | 40431.35 | 127.07 | 0.32 | 40338.37 | 40588.92 | 40336.15 | 0 |
| 1733416800 | 40304.28 | 577.55 | 1.45 | 39758.64 | 40320.99 | 39758.64 | 0 |
| 1733330400 | 39726.73 | 314.8 | 0.80 | 39534.47 | 39909.69 | 39534.47 | 0 |
| 1733244000 | 39411.93 | 362.82 | 0.93 | 39195.62 | 39558.43 | 39194.89 | 0 |
| 1733157600 | 39049.11 | 56.38 | 0.14 | 38815.34 | 39174.3 | 38683.28 | 0 |
| 1732898400 | 38992.73 | 163.75 | 0.42 | 38737.92 | 39003.23 | 38669.78 | 0 |
| 1732812000 | 38828.98 | 204.13 | 0.53 | 38779.7 | 38928.5 | 38699.9 | 0 |
| 1732725600 | 38624.85 | -72.53 | -0.19 | 38534.33 | 38624.87 | 38223.17 | 0 |
| 1732639200 | 38697.38 | -286.27 | -0.73 | 38774.23 | 38958.83 | 38511.42 | 0 |
| 1732552800 | 38983.65 | 5.84 | 0.01 | 39190.99 | 39234.55 | 38821.74 | 0 |
| 1732293600 | 38977.81 | 228.05 | 0.59 | 38983.6 | 39019.48 | 38416.08 | 0 |
| 1732207200 | 38749.76 | 62.37 | 0.16 | 38724.06 | 38786.14 | 38282.64 | 0 |
| 1732120800 | 38687.39 | -69.47 | -0.18 | 38994.46 | 39008.33 | 38585.03 | 0 |
| 1732034400 | 38756.86 | -481.92 | -1.23 | 39278.66 | 39325.27 | 38173.71 | 0 |
| 1731948000 | 39238.78 | -424.85 | -1.07 | 39348.04 | 39361.9 | 38939.41 | 0 |
| 1731688800 | 39663.63 | -227.98 | -0.57 | 39756 | 39982.28 | 39626.01 | 0 |
| 1731602400 | 39891.61 | 726.65 | 1.86 | 39292.3 | 39894.97 | 39220.67 | 0 |
| 1731516000 | 39164.96 | 73.82 | 0.19 | 39063.6 | 39370.02 | 38899.62 | 0 |
| 1731429600 | 39091.14 | -839.64 | -2.10 | 39648.6 | 39707.62 | 39091.14 | 0 |
| 1731343200 | 39930.78 | 594.49 | 1.51 | 39636.84 | 39972.45 | 39613.62 | 0 |
| 1731084000 | 39336.29 | -189.99 | -0.48 | 39549.31 | 39549.46 | 39098.41 | 0 |
| 1730997600 | 39526.28 | 206.85 | 0.53 | 39491.76 | 39871.12 | 39438.16 | 0 |
| 1730911200 | 39319.43 | -532.16 | -1.34 | 40043.58 | 40448.43 | 39198.68 | 0 |
| 1730824800 | 39851.59 | 8.02 | 0.02 | 39847.45 | 40032.22 | 39707.96 | 0 |
| 1730738400 | 39843.57 | -197.56 | -0.49 | 40018.64 | 40192.28 | 39843.57 | 0 |
| 1730479200 | 40041.13 | 390.83 | 0.99 | 39694.39 | 40136.87 | 39666.97 | 0 |
| 1730392800 | 39650.3 | -277.99 | -0.70 | 39583.64 | 39862.37 | 39421.1 | 0 |
| 1730306400 | 39928.29 | -488.8 | -1.21 | 40241.72 | 40248.17 | 39789.88 | 0 |
| 1730220000 | 40417.09 | -113.94 | -0.28 | 40669.28 | 40789.95 | 40410.12 | 0 |
| 1730133600 | 40531.03 | 266.99 | 0.66 | 40456.22 | 40547.31 | 40203.44 | 0 |
| 1729870800 | 40264.04 | 68.23 | 0.17 | 40223.82 | 40391.75 | 40125.07 | 0 |
| 1729784400 | 40195.81 | 13.74 | 0.03 | 40274.51 | 40546.9 | 40195.81 | 0 |
| 1729698000 | 40182.07 | -77.25 | -0.19 | 40211.07 | 40369.21 | 40130.24 | 0 |
| 1729611600 | 40259.32 | -234.16 | -0.58 | 40493.38 | 40493.38 | 40023.74 | 0 |
| 1729525200 | 40493.48 | -310.36 | -0.76 | 40786.98 | 40903.18 | 40493.48 | 0 |
| 1729266000 | 40803.84 | 204.43 | 0.50 | 40599.66 | 40816.81 | 40578.28 | 0 |
| 1729179600 | 40599.41 | 419.6 | 1.04 | 40299.76 | 40721.57 | 40299.76 | 0 |
| 1729093200 | 40179.81 | 84.24 | 0.21 | 39908.8 | 40257.61 | 39908.8 | 0 |
| 1729006800 | 40095.57 | -119.73 | -0.30 | 40278.92 | 40436.19 | 40061.76 | 0 |
| 1728920400 | 40215.3 | 382.11 | 0.96 | 39943.02 | 40226.78 | 39846.09 | 0 |
| 1728661200 | 39833.19 | 260.14 | 0.66 | 39575.37 | 39839.32 | 39488.03 | 0 |
| 1728574800 | 39573.05 | 124.21 | 0.31 | 39446.14 | 39597.51 | 39390.23 | 0 |
| 1728488400 | 39448.84 | 231.61 | 0.59 | 39231.28 | 39448.95 | 39081.93 | 0 |
| 1728402000 | 39217.23 | -107.04 | -0.27 | 39124.85 | 39374.82 | 38971.76 | 0 |
| 1728315600 | 39324.27 | 238.92 | 0.61 | 39218.22 | 39348.01 | 38893.66 | 0 |
| 1728056400 | 39085.35 | 488.6 | 1.27 | 38630.55 | 39165.57 | 38630.55 | 0 |
| 1727970000 | 38596.75 | -581.79 | -1.48 | 39085.46 | 39153.55 | 38561.52 | 0 |
| 1727883600 | 39178.54 | -79.43 | -0.20 | 39223.52 | 39489 | 38981.81 | 0 |
| 1727797200 | 39257.97 | -404.66 | -1.02 | 39777.66 | 39797.77 | 39180.22 | 0 |
| 1727710800 | 39662.63 | -604.02 | -1.50 | 40125.31 | 40152.56 | 39606.78 | 0 |
| 1727451600 | 40266.65 | 377.36 | 0.95 | 39891.58 | 40284.99 | 39851.46 | 0 |
| 1727365200 | 39889.29 | 661.79 | 1.69 | 39513.76 | 39933.6 | 39513.76 | 0 |
| 1727278800 | 39227.5 | -31.16 | -0.08 | 39126.66 | 39378.69 | 39087 | 0 |
| 1727192400 | 39258.66 | 218.9 | 0.56 | 39272.33 | 39355.57 | 39139.04 | 0 |
| 1727106000 | 39039.76 | -96.94 | -0.25 | 39131.96 | 39153.92 | 38826.47 | 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
