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 | 1006.84 | 3.58890875915 | 28054.21 | 29132.19 | 27783.33 | 0 | 0 | IX |
| 4 | 37.81 | 0.130274910727 | 29023.24 | 29204.85 | 25401.51 | 0 | 0 | IX |
| 12 | 641.64 | 2.25775271197 | 28419.41 | 30377.68 | 25401.51 | 0 | 0 | IX |
| 26 | 604.09 | 2.12281986551 | 28456.96 | 30377.68 | 25401.51 | 0 | 0 | IX |
| 52 | 579.87 | 2.03597603751 | 28481.18 | 30377.68 | 25401.51 | 0 | 0 | IX |
| 156 | -1174.24 | -3.88367368066 | 30235.29 | 31727.97 | 23886.75 | 0 | 0 | IX |
| 260 | 11723.42 | 67.618353835 | 17337.63 | 32951.36 | 16598.48 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745595600 | 29061.05 | 293.08 | 1.02 | 28915.55 | 29132.19 | 28915.55 | 0 |
| 1745509200 | 28767.97 | 270.53 | 0.95 | 28510.8 | 28793.38 | 28423.57 | 0 |
| 1745422800 | 28497.44 | 383.38 | 1.36 | 28256.41 | 28511.03 | 28247.09 | 0 |
| 1745336400 | 28114.06 | 216.37 | 0.78 | 28054.21 | 28130.08 | 27783.33 | 0 |
| 1744904400 | 27897.69 | -237.51 | -0.84 | 28104.24 | 28148.55 | 27848.24 | 0 |
| 1744818000 | 28135.2 | 49.55 | 0.18 | 28057.39 | 28153.34 | 27756.66 | 0 |
| 1744731600 | 28085.65 | 405.81 | 1.47 | 27802.54 | 28099.92 | 27787.84 | 0 |
| 1744645200 | 27679.84 | 731.38 | 2.71 | 27248.95 | 27701.31 | 27248.95 | 0 |
| 1744386000 | 26948.46 | -228 | -0.84 | 27237.47 | 27331.77 | 26750.23 | 0 |
| 1744299600 | 27176.46 | 763.15 | 2.89 | 27329.28 | 27738.72 | 27155.48 | 0 |
| 1744215660 | 26413.31 | -625.33 | -2.31 | 26627.38 | 26757.1 | 26286.22 | 0 |
| 1744126800 | 27038.64 | 858.7 | 3.28 | 26572.76 | 27170.16 | 26464.89 | 0 |
| 1744040400 | 26179.94 | -623.82 | -2.33 | 25698.89 | 26794.21 | 25401.51 | 0 |
| 1743781200 | 26803.76 | -1 | -4.56 | 28069.81 | 28101.41 | 26496.24 | 0 |
| 1743694800 | 28083.36 | -613.43 | -2.14 | 28419.34 | 28618.74 | 28083.36 | 0 |
| 1743608400 | 28696.79 | -261.62 | -0.90 | 28972.58 | 28978.87 | 28544.57 | 0 |
| 1743522000 | 28958.41 | 467.6 | 1.64 | 28593.1 | 29015.68 | 28572.88 | 0 |
| 1743435600 | 28490.81 | -465.43 | -1.61 | 28842.76 | 28875.1 | 28344.35 | 0 |
| 1743180000 | 28956.24 | -123.4 | -0.42 | 29023.24 | 29204.85 | 28956.24 | 0 |
| 1743093600 | 29079.64 | 132.11 | 0.46 | 28880.46 | 29121.7 | 28682.64 | 0 |
| 1743007200 | 28947.53 | -171.77 | -0.59 | 29183.86 | 29259.87 | 28932.45 | 0 |
| 1742920800 | 29119.3 | 219.52 | 0.76 | 28881.93 | 29179.15 | 28782.48 | 0 |
| 1742834400 | 28899.78 | 18.31 | 0.06 | 29036.42 | 29141.54 | 28848.04 | 0 |
| 1742575200 | 28881.47 | -249.27 | -0.86 | 29153.89 | 29153.89 | 28826.48 | 0 |
| 1742488800 | 29130.74 | -316.14 | -1.07 | 29466.32 | 29505.27 | 28884.73 | 0 |
| 1742402400 | 29446.88 | -275.04 | -0.93 | 29777.84 | 29793.03 | 29188.02 | 0 |
| 1742316000 | 29721.92 | 136.82 | 0.46 | 29662.52 | 29928.89 | 29624.49 | 0 |
| 1742229600 | 29585.1 | 102.45 | 0.35 | 29586.77 | 29626.4 | 29424.16 | 0 |
| 1741970400 | 29482.65 | 251.7 | 0.86 | 29399.82 | 29576.22 | 29366.69 | 0 |
| 1741884000 | 29230.95 | -125.56 | -0.43 | 29248.85 | 29403.34 | 29146.89 | 0 |
| 1741797600 | 29356.51 | 308.49 | 1.06 | 29181.16 | 29373.5 | 29164.26 | 0 |
| 1741711200 | 29048.02 | -58.5 | -0.20 | 29069.72 | 29322.22 | 28983.22 | 0 |
| 1741624800 | 29106.52 | -330.7 | -1.12 | 29512.31 | 29567.14 | 29106.52 | 0 |
| 1741365600 | 29437.22 | -166.85 | -0.56 | 29606.62 | 29606.62 | 29246.54 | 0 |
| 1741279200 | 29604.07 | -36.25 | -0.12 | 29830.51 | 29858.08 | 29492.29 | 0 |
| 1741192800 | 29640.32 | 397.93 | 1.36 | 29388.64 | 29860.67 | 29388.64 | 0 |
| 1741106400 | 29242.39 | -852.86 | -2.83 | 30139.91 | 30139.91 | 29204.31 | 0 |
| 1741020000 | 30095.25 | 381.24 | 1.28 | 29979.99 | 30259.68 | 29874.94 | 0 |
| 1740760800 | 29714.01 | -358.87 | -1.19 | 30082.86 | 30082.86 | 29688.51 | 0 |
| 1740674400 | 30072.88 | -169.86 | -0.56 | 30230.81 | 30278.57 | 29998.8 | 0 |
| 1740588000 | 30242.74 | 122.27 | 0.41 | 30196.55 | 30377.68 | 30098.13 | 0 |
| 1740501600 | 30120.47 | 81.5 | 0.27 | 30018.26 | 30289.51 | 29987.31 | 0 |
| 1740415200 | 30038.97 | 9.95 | 0.03 | 30125.16 | 30125.16 | 29896.86 | 0 |
| 1740156000 | 30029.02 | 482.94 | 1.63 | 29620.82 | 30071.73 | 29616.31 | 0 |
| 1740069600 | 29546.08 | -93.06 | -0.31 | 29665.07 | 29743.99 | 29529.12 | 0 |
| 1739983200 | 29639.14 | 137.68 | 0.47 | 29673.83 | 29830.33 | 29568.27 | 0 |
| 1739896800 | 29501.46 | 259.68 | 0.89 | 29292.89 | 29622.06 | 29285.29 | 0 |
| 1739810400 | 29241.78 | 199.04 | 0.69 | 29154.39 | 29289.13 | 29060.51 | 0 |
| 1739551200 | 29042.74 | -40.47 | -0.14 | 29089.32 | 29242.64 | 29042.74 | 0 |
| 1739465100 | 29083.21 | 398.24 | 1.39 | 28772.37 | 29123.59 | 28772.37 | 0 |
| 1739378700 | 28684.97 | 33.38 | 0.12 | 28692.82 | 28766.56 | 28620.43 | 0 |
| 1739292300 | 28651.59 | 67.25 | 0.24 | 28623.96 | 28691.07 | 28530.02 | 0 |
| 1739207460 | 28584.34 | 37.82 | 0.13 | 28682.9 | 28729.76 | 28554.79 | 0 |
| 1738946400 | 28546.52 | -120.18 | -0.42 | 28712.32 | 28730.36 | 28529.45 | 0 |
| 1738860000 | 28666.7 | 195.41 | 0.69 | 28540.3 | 28741.38 | 28540.3 | 0 |
| 1738773600 | 28471.29 | -104.64 | -0.37 | 28674.25 | 28688.56 | 28471.29 | 0 |
| 1738687200 | 28575.93 | -11.72 | -0.04 | 28655.27 | 28661.55 | 28480.48 | 0 |
| 1738600800 | 28587.65 | -153.35 | -0.53 | 28424.98 | 28587.65 | 28282.85 | 0 |
| 1738341600 | 28741 | 326.27 | 1.15 | 28419.41 | 28800.49 | 28401.75 | 0 |
| 1738255200 | 28414.73 | 189.34 | 0.67 | 28274.84 | 28455.81 | 28249.24 | 0 |
| 1738168800 | 28225.39 | 78.86 | 0.28 | 28206.55 | 28243.98 | 28160.73 | 0 |
| 1738082400 | 28146.53 | 165.69 | 0.59 | 28023.42 | 28255.56 | 27997.09 | 0 |
| 1737996000 | 27980.84 | -118.42 | -0.42 | 28032.19 | 28079.27 | 27898.54 | 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
