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 | 1577.74 | 3.73004493104 | 42298.15 | 44071.75 | 41990.35 | 0 | 0 | IX |
| 4 | 4258.27 | 10.7484245646 | 39617.62 | 44071.75 | 39440.53 | 0 | 0 | IX |
| 12 | 6892.84 | 18.6378354408 | 36983.05 | 44071.75 | 36762.5 | 0 | 0 | IX |
| 26 | 4379.65 | 11.0887770583 | 39496.24 | 44071.75 | 36633.32 | 0 | 0 | IX |
| 52 | 3814.46 | 9.52152731443 | 40061.43 | 44071.75 | 36633.32 | 0 | 0 | IX |
| 156 | -3474.59 | -7.33802487324 | 47350.48 | 49152.04 | 36633.32 | 0 | 0 | IX |
| 260 | -58251.41 | -57.0380397798 | 102127.3 | 154687.25 | 36633.32 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 43812.19 | -97.55 | -0.22 | 43711.34 | 43848.97 | 43495.23 | 0 |
| 1741195800 | 43909.74 | 178 | 0.41 | 43735.59 | 44071.75 | 43690.44 | 0 |
| 1741109400 | 43731.74 | 953.05 | 2.23 | 43146.54 | 43826.28 | 43142.14 | 0 |
| 1741023000 | 42778.69 | 126.08 | 0.30 | 42631.78 | 42965.02 | 42583.05 | 0 |
| 1740763800 | 42652.61 | 614.99 | 1.46 | 42432.1 | 42911.98 | 42401.71 | 0 |
| 1740677400 | 42037.62 | -223.87 | -0.53 | 42298.15 | 42366.75 | 41990.35 | 0 |
| 1740591000 | 42261.49 | -39.85 | -0.09 | 42238.81 | 42302.59 | 42108.78 | 0 |
| 1740504600 | 42301.34 | 279.22 | 0.66 | 42052.89 | 42436.41 | 41999 | 0 |
| 1740418200 | 42022.12 | 358.01 | 0.86 | 41927.23 | 42142.64 | 41861.08 | 0 |
| 1740159000 | 41664.11 | 168.64 | 0.41 | 41410.94 | 41800.22 | 41410.94 | 0 |
| 1740072600 | 41495.47 | 305.45 | 0.74 | 41019.15 | 41506.57 | 40979.13 | 0 |
| 1739986200 | 41190.02 | -268.07 | -0.65 | 41308.15 | 41353.69 | 41151.32 | 0 |
| 1739899800 | 41458.09 | 142.05 | 0.34 | 41328.99 | 41584.13 | 41261.9 | 0 |
| 1739813400 | 41316.04 | 134.95 | 0.33 | 41280.9 | 41381.92 | 41239.68 | 0 |
| 1739554200 | 41181.09 | 417.57 | 1.02 | 41142.62 | 41286.64 | 41028.51 | 0 |
| 1739467800 | 40763.52 | -13.8 | -0.03 | 40721.19 | 40914.81 | 40700.84 | 0 |
| 1739381400 | 40777.32 | 651.43 | 1.62 | 40333.03 | 40785.94 | 40233.13 | 0 |
| 1739295000 | 40125.89 | 126.31 | 0.32 | 40081 | 40354.16 | 40076.86 | 0 |
| 1739208600 | 39999.58 | -7.55 | -0.02 | 39997.35 | 40088.9 | 39910.58 | 0 |
| 1738949400 | 40007.13 | 452.17 | 1.14 | 39698.66 | 40121.64 | 39608.66 | 0 |
| 1738863000 | 39554.96 | -33.8 | -0.09 | 39617.62 | 39619.49 | 39440.53 | 0 |
| 1738776600 | 39588.76 | 315.49 | 0.80 | 39539.95 | 39866.29 | 39473.94 | 0 |
| 1738690200 | 39273.27 | -495.06 | -1.24 | 39574.43 | 39622.83 | 39248.92 | 0 |
| 1738603800 | 39768.33 | -88.67 | -0.22 | 39091.86 | 40044.97 | 39080.83 | 0 |
| 1738344600 | 39857 | -350.69 | -0.87 | 39826.7 | 39880.21 | 39578.84 | 0 |
| 1738258200 | 40207.69 | -339.41 | -0.84 | 40411.15 | 40627.39 | 40168.7 | 0 |
| 1738171800 | 40547.1 | -84.15 | -0.21 | 40399.41 | 40593.93 | 40319.18 | 0 |
| 1738085400 | 40631.25 | -491.03 | -1.19 | 40755.3 | 40937.48 | 40624.82 | 0 |
| 1737999000 | 41122.28 | -8.21 | -0.02 | 41219.14 | 41550.02 | 41106.36 | 0 |
| 1737739800 | 41130.49 | 479.18 | 1.18 | 40981.09 | 41264.5 | 40968.96 | 0 |
| 1737653400 | 40651.31 | 217.66 | 0.54 | 40441.39 | 40705.74 | 40428.03 | 0 |
| 1737567000 | 40433.65 | -324.48 | -0.80 | 40923.05 | 40967.15 | 40420.49 | 0 |
| 1737480600 | 40758.13 | 789.31 | 1.97 | 40287.05 | 40787.22 | 40264.35 | 0 |
| 1737394200 | 39968.82 | 221.23 | 0.56 | 39874.8 | 40199.27 | 39822.57 | 0 |
| 1737135000 | 39747.59 | 182.47 | 0.46 | 39623.88 | 39927.71 | 39564.67 | 0 |
| 1737048600 | 39565.12 | 255.53 | 0.65 | 39208.57 | 39698.94 | 38934.47 | 0 |
| 1736962200 | 39309.59 | -244.69 | -0.62 | 39702.61 | 39783.39 | 39225.68 | 0 |
| 1736875800 | 39554.28 | 136.11 | 0.35 | 39437.83 | 39601.42 | 39342.02 | 0 |
| 1736789400 | 39418.17 | 442.94 | 1.14 | 39149.88 | 39527.5 | 39101.77 | 0 |
| 1736530200 | 38975.23 | 448.85 | 1.17 | 38726.92 | 39055.24 | 38534.6 | 0 |
| 1736443800 | 38526.38 | 19.61 | 0.05 | 38521.66 | 38665.18 | 38483.65 | 0 |
| 1736357400 | 38506.77 | 32.11 | 0.08 | 38440.33 | 38572.62 | 38196.51 | 0 |
| 1736271000 | 38474.66 | -148.44 | -0.38 | 38672.29 | 38761.98 | 38368.53 | 0 |
| 1736184600 | 38623.1 | 624.81 | 1.64 | 38476.02 | 38871.02 | 38458.5 | 0 |
| 1735925400 | 37998.29 | 461.56 | 1.23 | 37558.8 | 38067.4 | 37539.05 | 0 |
| 1735839000 | 37536.73 | -1 | -2.79 | 38391.19 | 38393.26 | 37408.24 | 0 |
| 1735579800 | 38612.19 | 268.06 | 0.70 | 38373.76 | 38724.23 | 38274.01 | 0 |
| 1735320600 | 38344.13 | 153.67 | 0.40 | 38103.61 | 38348.48 | 38091.71 | 0 |
| 1734975000 | 38190.46 | 48.87 | 0.13 | 38273.31 | 38299.38 | 38120.35 | 0 |
| 1734715800 | 38141.59 | 474.38 | 1.26 | 37828.17 | 38408.41 | 37826.18 | 0 |
| 1734629400 | 37667.21 | 155.69 | 0.42 | 37807.74 | 38030.39 | 37568.48 | 0 |
| 1734543000 | 37511.52 | -9.14 | -0.02 | 37563.54 | 37616.68 | 37462.6 | 0 |
| 1734456600 | 37520.66 | 591.44 | 1.60 | 37189.59 | 37536.78 | 37115.01 | 0 |
| 1734370200 | 36929.22 | 35.99 | 0.10 | 36972.16 | 37012.37 | 36822.7 | 0 |
| 1734111000 | 36893.23 | -164.98 | -0.45 | 36951.06 | 37098.78 | 36762.5 | 0 |
| 1734024600 | 37058.21 | 331.14 | 0.90 | 36983.05 | 37159.59 | 36890.04 | 0 |
| 1733938200 | 36727.07 | 20.65 | 0.06 | 36732.75 | 36931.87 | 36633.32 | 0 |
| 1733851800 | 36706.42 | -76.54 | -0.21 | 36928.3 | 36978.85 | 36703.69 | 0 |
| 1733765400 | 36782.96 | -109.93 | -0.30 | 36884.19 | 37076 | 36686.37 | 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
