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 | 74.34 | 1.48000676893 | 5022.95 | 5577.09 | 4490.13 | 0 | 0 | IX |
| 4 | 171.36 | 3.47873396496 | 4925.93 | 5966.34 | 4490.13 | 0 | 0 | IX |
| 12 | -298.1 | -5.52508715774 | 5395.39 | 7197.32 | 4490.13 | 0 | 0 | IX |
| 26 | 713.36 | 16.2721576303 | 4383.93 | 7788.13 | 4128.53 | 0 | 0 | IX |
| 52 | 852.71 | 20.0893845799 | 4244.58 | 7788.13 | 1812.73 | 0 | 0 | IX |
| 156 | -23824.41 | -82.3755519212 | 28921.7 | 36319 | 1031.64 | 0 | 0 | IX |
| 260 | -129980.36 | -96.2264001484 | 135077.65 | 222131.67 | 1031.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 5097.29 | 218.57 | 4.48 | 4794.59 | 5118.42 | 4725.9 | 0 |
| 1721925000 | 4878.72 | -174 | -3.44 | 4706.93 | 4931.54 | 4490.13 | 0 |
| 1721838600 | 5052.72 | -350.5 | -6.49 | 5066.67 | 5193.25 | 4974.31 | 0 |
| 1721752200 | 5403.22 | 289.54 | 5.66 | 5292.36 | 5577.09 | 5221.4399 | 0 |
| 1721665800 | 5113.68 | 416.28 | 8.86 | 4780.67 | 5225.02 | 4780.67 | 0 |
| 1721406600 | 4697.4 | -355.64 | -7.04 | 5022.95 | 5024.8 | 4678.84 | 0 |
| 1721320200 | 5053.04 | -167 | -3.20 | 5220.65 | 5412.76 | 5048.24 | 0 |
| 1721233800 | 5220.04 | -167.98 | -3.12 | 5372.41 | 5414.29 | 5036.61 | 0 |
| 1721147400 | 5388.02 | -155.71 | -2.81 | 5530.76 | 5530.76 | 5242.35 | 0 |
| 1721061000 | 5543.7299 | -358.14 | -6.07 | 5863.7299 | 5880.37 | 5521.93 | 0 |
| 1720801800 | 5901.87 | 437.31 | 8.00 | 5460.88 | 5966.34 | 5448.25 | 0 |
| 1720715400 | 5464.56 | 249.1 | 4.78 | 5216.95 | 5551.65 | 5216.85 | 0 |
| 1720629000 | 5215.46 | 318.32 | 6.50 | 4895.01 | 5239.7299 | 4895.01 | 0 |
| 1720542600 | 4897.14 | -484.52 | -9.00 | 5376.71 | 5380.05 | 4851.85 | 0 |
| 1720456200 | 5381.66 | -17.52 | -0.32 | 5386.1899 | 5708.07 | 5324.42 | 0 |
| 1720197000 | 5399.18 | 47.19 | 0.88 | 5348.7 | 5754.36 | 5287.76 | 0 |
| 1720110600 | 5351.99 | 147.15 | 2.83 | 5204.22 | 5387.09 | 5203.71 | 0 |
| 1720024200 | 5204.84 | 387.59 | 8.05 | 4846.86 | 5243.93 | 4846.86 | 0 |
| 1719937800 | 4817.25 | -248.73 | -4.91 | 5055.35 | 5055.35 | 4558.31 | 0 |
| 1719851400 | 5065.9799 | 95.54 | 1.92 | 4962.38 | 5390.49 | 4962.2299 | 0 |
| 1719592200 | 4970.4399 | 43.95 | 0.89 | 4925.93 | 5192.36 | 4899.71 | 0 |
| 1719505800 | 4926.49 | 99.78 | 2.07 | 4823.07 | 5028.8 | 4797.59 | 0 |
| 1719419400 | 4826.71 | -45.19 | -0.93 | 4867.15 | 5217.2 | 4620.92 | 0 |
| 1719333000 | 4871.9 | -295.41 | -5.72 | 5114.25 | 5128.4799 | 4670.8 | 0 |
| 1719246600 | 5167.31 | 294.76 | 6.05 | 4866.8 | 5222.01 | 4866.8 | 0 |
| 1718987400 | 4872.55 | -178.9 | -3.54 | 5048.93 | 5055.49 | 4730.21 | 0 |
| 1718901000 | 5051.45 | 337.15 | 7.15 | 4712.62 | 5051.45 | 4712.4799 | 0 |
| 1718814600 | 4714.3 | -122.76 | -2.54 | 4832.76 | 4863.87 | 4691.36 | 0 |
| 1718728200 | 4837.06 | 113.59 | 2.40 | 4729.9799 | 4987.54 | 4729.6 | 0 |
| 1718641800 | 4723.47 | 109.78 | 2.38 | 4615.83 | 4868.9799 | 4546.4399 | 0 |
| 1718382600 | 4613.6899 | -522.28 | -10.17 | 5136.59 | 5209.59 | 4513.58 | 0 |
| 1718296200 | 5135.97 | -821.49 | -13.79 | 5955.92 | 5955.92 | 5108.53 | 0 |
| 1718209800 | 5957.46 | 525.02 | 9.66 | 5414.58 | 6000.61 | 5414.58 | 0 |
| 1718123400 | 5432.4399 | -273.81 | -4.80 | 5708.72 | 5806.28 | 5241.58 | 0 |
| 1718037000 | 5706.25 | -158.15 | -2.70 | 5828.84 | 5828.84 | 5406.63 | 0 |
| 1717777800 | 5864.4 | -222.06 | -3.65 | 6074.06 | 6074.06 | 5561.32 | 0 |
| 1717691400 | 6086.46 | 167.06 | 2.82 | 5916.77 | 6380.87 | 5916.77 | 0 |
| 1717605000 | 5919.4 | 356.48 | 6.41 | 5559.96 | 6021.84 | 5559.96 | 0 |
| 1717518600 | 5562.92 | -463.29 | -7.69 | 6022.37 | 6022.37 | 5472.03 | 0 |
| 1717432200 | 6026.21 | 229.81 | 3.96 | 5797.25 | 6221.21 | 5797.25 | 0 |
| 1717173000 | 5796.4 | -1.49 | -0.03 | 5790.47 | 5893.68 | 5640.16 | 0 |
| 1717086600 | 5797.89 | -9.03 | -0.16 | 5729.06 | 5874.89 | 5572.93 | 0 |
| 1717000200 | 5806.92 | -486.88 | -7.74 | 6289.03 | 6289.03 | 5723.64 | 0 |
| 1716913800 | 6293.8 | -240.41 | -3.68 | 6531.7299 | 6725.41 | 6189.43 | 0 |
| 1716827400 | 6534.21 | 180.39 | 2.84 | 6363.91 | 6535.2 | 6310.81 | 0 |
| 1716568200 | 6353.82 | -8.6 | -0.14 | 6340.08 | 6385.51 | 5930.9 | 0 |
| 1716481800 | 6362.42 | 21.98 | 0.35 | 6341.43 | 6541.52 | 6238.55 | 0 |
| 1716395400 | 6340.4399 | -116.8 | -1.81 | 6464.58 | 6464.58 | 6248.71 | 0 |
| 1716309000 | 6457.24 | -107.8 | -1.64 | 6559.76 | 6559.76 | 6240.2299 | 0 |
| 1716222600 | 6565.04 | 141.84 | 2.21 | 6423.67 | 6649.27 | 6423.67 | 0 |
| 1715963400 | 6423.2 | -173.81 | -2.63 | 6444.93 | 6471.38 | 6234.97 | 0 |
| 1715877000 | 6597.01 | -540.55 | -7.57 | 6955.85 | 6997.84 | 6537.71 | 0 |
| 1715790600 | 7137.56 | 349.56 | 5.15 | 6758.16 | 7197.32 | 6758.16 | 0 |
| 1715704200 | 6788 | -70.91 | -1.03 | 6837.79 | 6870.85 | 6564.12 | 0 |
| 1715617800 | 6858.91 | -93.98 | -1.35 | 6939.34 | 7008.13 | 6765.23 | 0 |
| 1715358600 | 6952.89 | 213.07 | 3.16 | 6735.77 | 7137.24 | 6735.77 | 0 |
| 1715272200 | 6739.82 | 110.26 | 1.66 | 6270.49 | 6771.44 | 6245.49 | 0 |
| 1715185800 | 6629.56 | 163.32 | 2.53 | 6462.22 | 6736.94 | 6454.93 | 0 |
| 1715099400 | 6466.24 | 563.35 | 9.54 | 5887.06 | 6494.36 | 5887.06 | 0 |
| 1715013000 | 5902.89 | 293.58 | 5.23 | 5523.9 | 5955.01 | 5523.9 | 0 |
| 1714753800 | 5609.31 | 217.88 | 4.04 | 5395.39 | 5829.11 | 5395.12 | 0 |
| 1714667400 | 5391.43 | -94.67 | -1.73 | 5475.54 | 5572.45 | 5347.49 | 0 |
| 1714494600 | 5486.1 | -429.57 | -7.26 | 5915.22 | 5992.36 | 5459.93 | 0 |
| 1714408200 | 5915.67 | -132.05 | -2.18 | 6017.77 | 6189.35 | 5880.96 | 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
