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 | 383.6 | 6.64799589613 | 5770.16 | 6180.48 | 5728.09 | 0 | 0 | IX |
| 4 | 394.43 | 6.84853967389 | 5759.33 | 6180.48 | 5554.47 | 0 | 0 | IX |
| 12 | 860.21 | 16.2501534887 | 5293.55 | 6180.48 | 5203.37 | 0 | 0 | IX |
| 26 | 2042.64 | 49.6857304092 | 4111.12 | 6180.48 | 4042.25 | 0 | 0 | IX |
| 52 | 2515.01 | 69.1174166953 | 3638.75 | 6180.48 | 2950.8 | 0 | 0 | IX |
| 156 | 2709.23 | 78.6531108743 | 3444.53 | 6180.48 | 2950.8 | 0 | 0 | IX |
| 260 | 2866.06 | 87.1752288834 | 3287.7 | 6180.48 | 2562.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732815000 | 6153.76 | 69.96 | 1.15 | 6160.06 | 6180.4799 | 6113.27 | 0 |
| 1732728600 | 6083.8 | 0 | 0.00 | 6083.8 | 6083.8 | 6083.8 | 0 |
| 1732642200 | 6083.8 | -87.69 | -1.42 | 6171.49 | 6177.01 | 6060.72 | 0 |
| 1732555800 | 6171.49 | 94.95 | 1.56 | 6076.68 | 6171.49 | 6060.09 | 0 |
| 1732296600 | 6076.54 | 191.97 | 3.26 | 5885.01 | 6076.54 | 5885.01 | 0 |
| 1732210200 | 5884.57 | 114.41 | 1.98 | 5770.16 | 5890.84 | 5728.09 | 0 |
| 1732123800 | 5770.16 | 188.63 | 3.38 | 5583.55 | 5803.47 | 5583.55 | 0 |
| 1732037400 | 5581.53 | -42.77 | -0.76 | 5624.3 | 5634.11 | 5554.47 | 0 |
| 1731951000 | 5624.3 | -44.98 | -0.79 | 5669.28 | 5699.53 | 5590.45 | 0 |
| 1731691800 | 5669.28 | -331.98 | -5.53 | 6001.15 | 6001.15 | 5639.86 | 0 |
| 1731605400 | 6001.26 | -83.21 | -1.37 | 6084.47 | 6110.53 | 5996.6 | 0 |
| 1731519000 | 6084.47 | 60.95 | 1.01 | 6023.1899 | 6084.47 | 5970.99 | 0 |
| 1731432600 | 6023.52 | -59.87 | -0.98 | 6083.39 | 6102.7299 | 6010.62 | 0 |
| 1731346200 | 6083.39 | 30.58 | 0.51 | 6052.7 | 6136.07 | 6052.7 | 0 |
| 1731087000 | 6052.81 | 72.54 | 1.21 | 5980.9399 | 6067.25 | 5980.9399 | 0 |
| 1731000600 | 5980.27 | -29.47 | -0.49 | 6009.74 | 6009.74 | 5939.64 | 0 |
| 1730914200 | 6009.74 | 77.54 | 1.31 | 5947.63 | 6118.4 | 5947.63 | 0 |
| 1730827800 | 5932.2 | 46.92 | 0.80 | 5884.9799 | 5978.86 | 5884.9799 | 0 |
| 1730741400 | 5885.28 | -79.37 | -1.33 | 5964.51 | 5973.9 | 5852.74 | 0 |
| 1730482200 | 5964.65 | 109.34 | 1.87 | 5856.66 | 5971.4399 | 5764.7299 | 0 |
| 1730395800 | 5855.31 | 93.03 | 1.61 | 5759.33 | 5941.95 | 5757.07 | 0 |
| 1730309400 | 5762.28 | -20.69 | -0.36 | 5782.9799 | 5835.9399 | 5741.58 | 0 |
| 1730223000 | 5782.97 | 4.42 | 0.08 | 5778.02 | 5831.71 | 5776.26 | 0 |
| 1730136600 | 5778.55 | -39.42 | -0.68 | 5817.8 | 5821.32 | 5766.39 | 0 |
| 1729873800 | 5817.97 | 70.25 | 1.22 | 5747.41 | 5853.4799 | 5739.54 | 0 |
| 1729787400 | 5747.72 | -0.16 | -0.00 | 5704.3 | 5786.87 | 5695.93 | 0 |
| 1729701000 | 5747.88 | 53.25 | 0.94 | 5694.52 | 5777.31 | 5694.52 | 0 |
| 1729614600 | 5694.63 | 11.67 | 0.21 | 5710.52 | 5730.06 | 5642.84 | 0 |
| 1729528200 | 5682.96 | 0 | 0.00 | 5682.96 | 5682.96 | 5682.96 | 0 |
| 1729269000 | 5682.96 | -18.5 | -0.32 | 5683.74 | 5695.5 | 5629.92 | 0 |
| 1729182600 | 5701.46 | 102.63 | 1.83 | 5598.83 | 5705.36 | 5598.83 | 0 |
| 1729096200 | 5598.83 | -15.23 | -0.27 | 5614.06 | 5641.75 | 5569.65 | 0 |
| 1729009800 | 5614.06 | 5.12 | 0.09 | 5608.99 | 5660.77 | 5589.39 | 0 |
| 1728923400 | 5608.9399 | 83.47 | 1.51 | 5526.21 | 5653.47 | 5526.21 | 0 |
| 1728664200 | 5525.47 | 94.62 | 1.74 | 5430.97 | 5525.82 | 5414.37 | 0 |
| 1728577800 | 5430.85 | 49.45 | 0.92 | 5381.86 | 5483.81 | 5381.86 | 0 |
| 1728491400 | 5381.4 | -26.22 | -0.48 | 5406.02 | 5443.36 | 5335.18 | 0 |
| 1728405000 | 5407.62 | 22.19 | 0.41 | 5385.43 | 5418.22 | 5351.55 | 0 |
| 1728318600 | 5385.43 | -16.08 | -0.30 | 5401.51 | 5430.58 | 5375.6 | 0 |
| 1728059400 | 5401.51 | -67.68 | -1.24 | 5464.02 | 5464.02 | 5364.06 | 0 |
| 1727973000 | 5469.1899 | 28.79 | 0.53 | 5440.81 | 5469.1899 | 5411.11 | 0 |
| 1727886600 | 5440.4 | -11.42 | -0.21 | 5451.82 | 5452.15 | 5390.29 | 0 |
| 1727800200 | 5451.82 | 95.22 | 1.78 | 5356.6 | 5468.6899 | 5356.6 | 0 |
| 1727713800 | 5356.6 | 39.01 | 0.73 | 5316.18 | 5374.5 | 5291.1899 | 0 |
| 1727454600 | 5317.59 | -27 | -0.51 | 5344.59 | 5345.2 | 5264.99 | 0 |
| 1727368200 | 5344.59 | -119 | -2.18 | 5463.54 | 5497.01 | 5337.95 | 0 |
| 1727281800 | 5463.59 | 86.4 | 1.61 | 5377.1899 | 5497.88 | 5377.1899 | 0 |
| 1727195400 | 5377.1899 | 20.52 | 0.38 | 5356.5 | 5405.67 | 5209.99 | 0 |
| 1727109000 | 5356.67 | 42.91 | 0.81 | 5356.1899 | 5442.27 | 5333.79 | 0 |
| 1726849800 | 5313.76 | 0.4 | 0.01 | 5313.76 | 5358.27 | 5291.67 | 0 |
| 1726763400 | 5313.36 | 38.89 | 0.74 | 5270.84 | 5317.12 | 5257.71 | 0 |
| 1726677000 | 5274.47 | -24.51 | -0.46 | 5298.9799 | 5298.9799 | 5205.88 | 0 |
| 1726590600 | 5298.9799 | -111.77 | -2.07 | 5410.76 | 5426.43 | 5298.9799 | 0 |
| 1726504200 | 5410.75 | 25.35 | 0.47 | 5385.4 | 5488.42 | 5369.78 | 0 |
| 1726245000 | 5385.4 | 14.48 | 0.27 | 5370.92 | 5391.29 | 5324.88 | 0 |
| 1726158600 | 5370.92 | 17.35 | 0.32 | 5353.58 | 5393.93 | 5313.5 | 0 |
| 1726072200 | 5353.57 | 25.77 | 0.48 | 5327.78 | 5370.16 | 5248 | 0 |
| 1725985800 | 5327.8 | -76.27 | -1.41 | 5404.06 | 5414.9799 | 5327.8 | 0 |
| 1725899400 | 5404.07 | 100.65 | 1.90 | 5303.43 | 5406.15 | 5300.57 | 0 |
| 1725640200 | 5303.42 | 13.76 | 0.26 | 5289.29 | 5361.13 | 5268.9799 | 0 |
| 1725553800 | 5289.66 | -3.89 | -0.07 | 5293.55 | 5312.04 | 5203.37 | 0 |
| 1725467400 | 5293.55 | 58.47 | 1.12 | 5234.99 | 5293.55 | 5159.12 | 0 |
| 1725381000 | 5235.08 | -27.07 | -0.51 | 5262.89 | 5280.36 | 5233.76 | 0 |
| 1725294600 | 5262.15 | -4.42 | -0.08 | 5266.61 | 5272.2 | 5234.91 | 0 |
| 1725035400 | 5266.57 | -29.59 | -0.56 | 5297.63 | 5310.03 | 5260.78 | 0 |
| 1724949000 | 5296.16 | 97.59 | 1.88 | 5199.45 | 5296.16 | 5199.45 | 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
