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 | 7073.51 | 2.72138001761 | 259923.64 | 275266.75 | 248265.45 | 0 | 0 | IX |
| 4 | -23304.54 | -8.02769697965 | 290301.69 | 291161.25 | 248265.45 | 0 | 0 | IX |
| 12 | -50928.03 | -16.0188727423 | 317925.18 | 318738.54 | 248265.45 | 0 | 0 | IX |
| 26 | -48001.38 | -15.2386044468 | 314998.53 | 348531.47 | 248265.45 | 0 | 0 | IX |
| 52 | 79866.72 | 42.6797074105 | 187130.43 | 348531.47 | 182919.7 | 0 | 0 | IX |
| 156 | 42229.13 | 18.7878729367 | 224768.02 | 348531.47 | 100149.57 | 0 | 0 | IX |
| 260 | 147204.91 | 122.883510651 | 119792.24 | 348531.47 | 29207.383 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 266997.15 | -3 | -1.47 | 267474.15 | 270219.46 | 265588.02 | 0 |
| 1732555800 | 270989 | -524.45 | -0.19 | 273512.74 | 275266.75 | 269769 | 0 |
| 1732296600 | 271513.45 | 12 | 4.72 | 264006.63 | 273449.07 | 260431.14 | 0 |
| 1732210200 | 259286.52 | 6 | 2.62 | 252098.01 | 259618.64 | 248265.45 | 0 |
| 1732123800 | 252663.35 | -3 | -1.20 | 258694.8 | 258769.46 | 251098.64 | 0 |
| 1732037400 | 255743.04 | -3 | -1.19 | 259923.64 | 261986.67 | 248862.62 | 0 |
| 1731951000 | 258833.56 | 2 | 0.94 | 257191.32 | 258833.56 | 252424.56 | 0 |
| 1731691800 | 256421.66 | -11 | -4.13 | 262836.21 | 264319.96 | 256071.41 | 0 |
| 1731605400 | 267470.19 | 9 | 3.65 | 260902.77 | 267947.07 | 257219.37 | 0 |
| 1731519000 | 258060.38 | 0 | 0.00 | 258060.38 | 258060.38 | 258060.38 | 0 |
| 1731432600 | 258060.38 | -12 | -4.49 | 266075.28 | 266918.2 | 257615.45 | 0 |
| 1731346200 | 270201.65 | 3 | 1.38 | 271373.06 | 273798.95 | 269768.31 | 0 |
| 1731087000 | 266518.93 | -4 | -1.51 | 272521.53 | 273584.89 | 263145.68 | 0 |
| 1731000600 | 270594.13 | 3 | 1.45 | 271276.73 | 273504.96 | 267017.98 | 0 |
| 1730914200 | 266726.12 | -6 | -2.52 | 279079.53 | 286906.26 | 265245.83 | 0 |
| 1730827800 | 273614.75 | 2 | 1.09 | 271658.18 | 274259.94 | 270249.05 | 0 |
| 1730741400 | 270664.96 | -3 | -1.45 | 273629.7 | 276531.03 | 270664.96 | 0 |
| 1730482200 | 274655.5 | 8 | 3.22 | 268569.89 | 277265.92 | 267602.15 | 0 |
| 1730395800 | 266091.18 | -6 | -2.39 | 267045.05 | 270152.43 | 262227.78 | 0 |
| 1730309400 | 272603.7 | -12 | -4.50 | 281546.99 | 281674.34 | 272366.8 | 0 |
| 1730223000 | 285462.7 | -1 | -0.68 | 290301.69 | 291161.25 | 284787.78 | 0 |
| 1730136600 | 287418.43 | -2 | -0.71 | 290063.36 | 290063.36 | 282091.2 | 0 |
| 1729873800 | 289467.92 | 2 | 0.96 | 285258.03 | 290557.4 | 282794.59 | 0 |
| 1729787400 | 286716.8 | 5 | 1.98 | 285572.01 | 292203.21 | 285502.21 | 0 |
| 1729701000 | 281150.02 | -7 | -2.47 | 285591.96 | 290606.52 | 280684.31 | 0 |
| 1729614600 | 288278.89 | -1 | -0.37 | 289124.08 | 290980.49 | 284140.5 | 0 |
| 1729528200 | 289335.4 | -5 | -1.75 | 293661.96 | 297411.76 | 289282.32 | 0 |
| 1729269000 | 294481.84 | 4 | 1.57 | 291190.38 | 295220.28 | 290006.74 | 0 |
| 1729182600 | 289919.75 | -971.08 | -0.33 | 286661.37 | 293160.44 | 282748.69 | 0 |
| 1729096200 | 290890.83 | 0 | 0.00 | 290890.83 | 290890.83 | 290890.83 | 0 |
| 1729009800 | 290890.83 | -23 | -7.57 | 314546.19 | 316806.53 | 290890.83 | 0 |
| 1728923400 | 314707.43 | 6 | 2.12 | 307345.5 | 314741.03 | 307218.69 | 0 |
| 1728664200 | 308165.95 | 110.11 | 0.04 | 303780 | 309366.03 | 302205.13 | 0 |
| 1728577800 | 308055.84 | 0 | 0.00 | 308055.84 | 308055.84 | 308055.84 | 0 |
| 1728491400 | 308055.84 | 5 | 1.79 | 302139.44 | 308074.4 | 300168.17 | 0 |
| 1728405000 | 302637.38 | -2 | -0.87 | 298276.68 | 304067.4 | 297153.37 | 0 |
| 1728318600 | 305289.65 | 771.73 | 0.25 | 306842.52 | 307510.55 | 300082.51 | 0 |
| 1728059400 | 304517.92 | 1 | 0.46 | 302124.67 | 307555.2 | 300580.88 | 0 |
| 1727973000 | 303124.17 | -6 | -2.15 | 308582.57 | 308588 | 300511.63 | 0 |
| 1727886600 | 309784.9 | 6 | 2.25 | 308705.37 | 311332.43 | 303414.23 | 0 |
| 1727800200 | 302980.92 | -46.34 | -0.02 | 304700.09 | 308626.69 | 298647.62 | 0 |
| 1727713800 | 303027.26 | -7 | -2.45 | 310038.68 | 312424.53 | 303027.26 | 0 |
| 1727454600 | 310651.56 | 5 | 1.88 | 307060.21 | 311935.42 | 306426.34 | 0 |
| 1727368200 | 304921.23 | 5 | 1.84 | 308705.98 | 309120.9 | 302523.02 | 0 |
| 1727281800 | 299403.9 | -1 | -0.39 | 296459.7 | 301745.86 | 296424.37 | 0 |
| 1727195400 | 300587.25 | 3 | 1.21 | 303313.63 | 303761 | 297070.81 | 0 |
| 1727109000 | 297003.46 | -525.25 | -0.18 | 291380.03 | 297861.83 | 290421.77 | 0 |
| 1726849800 | 297528.71 | -4 | -1.59 | 297528.71 | 300275.28 | 289474.99 | 0 |
| 1726763400 | 302336.2 | 15 | 5.28 | 296278.21 | 302844.31 | 292594.14 | 0 |
| 1726677000 | 287166.2 | -7 | -2.58 | 293799.18 | 294843.51 | 287091.15 | 0 |
| 1726590600 | 294778.96 | 4 | 1.51 | 295463.53 | 297036.21 | 293551.49 | 0 |
| 1726504200 | 290401.58 | -3 | -1.35 | 291584.31 | 294618.42 | 289317.44 | 0 |
| 1726245000 | 294373.28 | 6 | 2.11 | 289326.53 | 296290.2 | 289326.53 | 0 |
| 1726158600 | 288289.9 | 8 | 2.95 | 293202.3 | 294365.59 | 285004.18 | 0 |
| 1726072200 | 280042.02 | 2 | 0.88 | 279984.78 | 288103.01 | 276232.09 | 0 |
| 1725985800 | 277588.21 | -6 | -2.21 | 282572.17 | 286282.73 | 276038.09 | 0 |
| 1725899400 | 283852.2 | 8 | 3.01 | 279366.34 | 286167.4 | 279366.34 | 0 |
| 1725640200 | 275558.21 | -12 | -4.25 | 285639.57 | 290061.63 | 274617.56 | 0 |
| 1725553800 | 287785.23 | -5 | -1.73 | 289581.21 | 292721.21 | 284320.53 | 0 |
| 1725467400 | 292862.3 | -11 | -3.87 | 290053.15 | 294478.73 | 289733.21 | 0 |
| 1725381000 | 304650.51 | -12 | -3.88 | 317925.18 | 318738.53 | 302511.84 | 0 |
| 1725294600 | 316946.08 | 1 | 0.60 | 316363.27 | 317188.74 | 312560.96 | 0 |
| 1725035400 | 315065.84 | -5 | -1.69 | 319401.61 | 320358.43 | 314430.53 | 0 |
| 1724949000 | 320468.4 | 13 | 4.27 | 307936.74 | 320468.4 | 307936.74 | 0 |
| 1724862600 | 307335.05 | 2 | 0.95 | 307515.39 | 310597.15 | 305841.81 | 0 |
| 1724776200 | 304437.17 | 557.35 | 0.18 | 304241.17 | 306222.4 | 302166.23 | 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
