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 | 133 | 2.32700551133 | 5715.5 | 5859 | 5700.5 | 262674 | 5780.94881298 | F |
| 4 | -51 | -0.864480040681 | 5899.5 | 5934.5 | 5685.5 | 243712 | 5782.00037544 | F |
| 12 | -340.5 | -5.50169655841 | 6189 | 6273.5 | 5685.5 | 117371 | 5793.56223817 | F |
| 26 | -340.5 | -5.50169655841 | 6189 | 6273.5 | 5685.5 | 117371 | 5793.56223817 | F |
| 52 | 198.5 | 3.51327433628 | 5650 | 6273.5 | 5616.5 | 114780 | 5793.53481384 | F |
| 156 | 198.5 | 3.51327433628 | 5650 | 6273.5 | 5616.5 | 114780 | 5793.53481384 | F |
| 260 | 198.5 | 3.51327433628 | 5650 | 6273.5 | 5616.5 | 114780 | 5793.53481384 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740780000 | 5848.5 | 15 | 0.26 | 5837 | 5859 | 5828.5 | 9390 |
| 1740693600 | 5833.5 | 28 | 0.48 | 5819.5 | 5842 | 5798 | 249255 |
| 1740607200 | 5805.5 | 63 | 1.10 | 5741 | 5830.5 | 5735 | 334910 |
| 1740520800 | 5742.5 | -30.5 | -0.53 | 5769.5 | 5816.5 | 5741.5 | 251360 |
| 1740434400 | 5773 | 33 | 0.57 | 5725.5 | 5789.5 | 5712 | 239715 |
| 1740175200 | 5740 | 27.5 | 0.48 | 5715.5 | 5743 | 5700.5 | 238130 |
| 1740088800 | 5712.5 | -17.5 | -0.31 | 5716 | 5725 | 5694.5 | 205650 |
| 1740002400 | 5730 | 30 | 0.53 | 5719 | 5741 | 5691 | 239535 |
| 1739916000 | 5700 | -24 | -0.42 | 5722 | 5734.5 | 5685.5 | 231840 |
| 1739829600 | 5724 | 7 | 0.12 | 5726.5 | 5734.5 | 5708 | 132215 |
| 1739570400 | 5717 | -60 | -1.04 | 5778.5 | 5783 | 5705 | 275195 |
| 1739484000 | 5777 | -8 | -0.14 | 5781 | 5814 | 5771 | 251815 |
| 1739397600 | 5785 | -2 | -0.03 | 5787.5 | 5804.5 | 5760 | 292150 |
| 1739311200 | 5787 | -24.5 | -0.42 | 5817 | 5825.5 | 5776 | 198905 |
| 1739224800 | 5811.5 | -19 | -0.33 | 5825.5 | 5845.5 | 5784.5 | 168960 |
| 1738965600 | 5830.5 | 44 | 0.76 | 5797 | 5837 | 5758 | 292165 |
| 1738879200 | 5786.5 | -34.5 | -0.59 | 5828 | 5850 | 5773.5 | 246770 |
| 1738792800 | 5821 | 40 | 0.69 | 5787 | 5843.5 | 5775 | 210415 |
| 1738706400 | 5781 | -56 | -0.96 | 5825 | 5854.5 | 5777 | 230580 |
| 1738620000 | 5837 | -39 | -0.66 | 5910 | 5934.5 | 5823 | 284945 |
| 1738360800 | 5876 | -28 | -0.47 | 5899.5 | 5905.5 | 5842.5 | 299720 |
| 1738274400 | 5904 | 24.5 | 0.42 | 5895 | 5961 | 5881 | 33275 |
| 1738188000 | 5879.5 | -20 | -0.34 | 5899.5 | 5921 | 5876.5 | 17455 |
| 1738101600 | 5899.5 | -39.5 | -0.67 | 5948 | 5948.5 | 5891.5 | 8605 |
| 1738015200 | 5939 | -9.5 | -0.16 | 5969.5 | 5969.5 | 5936 | 30060 |
| 1737756000 | 5948.5 | 20.5 | 0.35 | 5941 | 5959.5 | 5907 | 14800 |
| 1737669600 | 5928 | -44 | -0.74 | 5993.5 | 5993.5 | 5928 | 23850 |
| 1737583200 | 5972 | -123.5 | -2.03 | 6054.5 | 6054.5 | 5968 | 77540 |
| 1737496800 | 6095.5 | 29.5 | 0.49 | 6097 | 6097 | 6095.5 | 4000 |
| 1737410400 | 6066 | -49 | -0.80 | 6066 | 6066 | 6066 | 1200 |
| 1737151200 | 6115 | 14 | 0.23 | 6110 | 6115 | 6110 | 2770 |
| 1737064800 | 6101 | 43 | 0.71 | 6082.5 | 6111.5 | 6057 | 32410 |
| 1736978400 | 6058 | -87 | -1.42 | 6070 | 6101.5 | 6058 | 17780 |
| 1736892000 | 6145 | 0 | 0.00 | 6145 | 6145 | 6145 | 0 |
| 1736805600 | 6145 | -20 | -0.32 | 6145 | 6145 | 6145 | 2000 |
| 1736546400 | 6165 | 38 | 0.62 | 6165 | 6165 | 6165 | 800 |
| 1736460000 | 6127 | -41 | -0.66 | 6125 | 6127 | 6116 | 7875 |
| 1736373600 | 6168 | 8 | 0.13 | 6181 | 6184.5 | 6168 | 7390 |
| 1736287200 | 6160 | -10 | -0.16 | 6130 | 6160 | 6130 | 5960 |
| 1736200800 | 6170 | -60 | -0.96 | 6207 | 6207 | 6170 | 2005 |
| 1735941600 | 6230 | 0 | 0.00 | 6230 | 6230 | 6230 | 0 |
| 1735855200 | 6230 | -21.5 | -0.34 | 6230 | 6230 | 6230 | 10 |
| 1735595760 | 6251.5 | 4 | 0.06 | 6273.5 | 6273.5 | 6251.5 | 230 |
| 1735336800 | 6247.5 | 0 | 0.00 | 6247.5 | 6247.5 | 6247.5 | 0 |
| 1735250400 | 6247.5 | 0 | 0.00 | 6247.5 | 6247.5 | 6247.5 | 0 |
| 1734991200 | 6247.5 | 123 | 2.01 | 6247.5 | 6247.5 | 6247.5 | 30 |
| 1734732000 | 6124.5 | -64.5 | -1.04 | 6124.5 | 6124.5 | 6124.5 | 10 |
| 1734645600 | 6189 | 0 | 0.00 | 6189 | 6189 | 6189 | 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
