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 | 0 | 0 | 10027.17 | 10362.37 | 9990.83 | 0 | 0 | IX |
| 4 | 0 | 0 | 10410.03 | 10425.41 | 9122.75 | 0 | 0 | IX |
| 12 | 0 | 0 | 10137.69 | 10759.14 | 9122.75 | 0 | 0 | IX |
| 26 | 0 | 0 | 10217.79 | 10759.14 | 9122.75 | 0 | 0 | IX |
| 52 | 0 | 0 | 9070.91 | 10759.14 | 9054.79 | 0 | 0 | IX |
| 156 | 0 | 0 | 9218.62 | 10759.14 | 7424.14 | 0 | 0 | IX |
| 260 | 0 | 0 | 6574.08 | 10759.14 | 6192.89 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 10338.23 | 67.41 | 0.66 | 10314.29 | 10362.37 | 10293.79 | 0 |
| 1745598600 | 10270.82 | 44.8 | 0.44 | 10269.48 | 10287.78 | 10211.99 | 0 |
| 1745512200 | 10226.02 | 9.21 | 0.09 | 10183.03 | 10226.02 | 10126.53 | 0 |
| 1745425800 | 10216.81 | 114.29 | 1.13 | 10159.68 | 10249.78 | 10139.44 | 0 |
| 1745339400 | 10102.52 | 96.96 | 0.97 | 10027.17 | 10102.52 | 9990.83 | 0 |
| 1744907400 | 10005.56 | -7.93 | -0.08 | 9992.54 | 10010.97 | 9914.7 | 0 |
| 1744821000 | 10013.49 | 13.54 | 0.14 | 9959.18 | 10013.49 | 9925.99 | 0 |
| 1744734600 | 9999.95 | 144.86 | 1.47 | 9879.69 | 9999.95 | 9870.94 | 0 |
| 1744648200 | 9855.09 | 354.96 | 3.74 | 9799.28 | 9867.62 | 9745.2099 | 0 |
| 1744389000 | 9500.1299 | 0 | 0.00 | 9500.1299 | 9500.1299 | 9500.1299 | 0 |
| 1744302600 | 9500.1299 | 294.1 | 3.19 | 9788.69 | 9954.89 | 9500.1299 | 0 |
| 1744216200 | 9206.03 | -453 | -4.69 | 9371.3799 | 9436.83 | 9197.56 | 0 |
| 1744129800 | 9659.03 | 290.85 | 3.10 | 9570.77 | 9763.28 | 9501.05 | 0 |
| 1744043400 | 9368.18 | -389.35 | -3.99 | 9251.23 | 9707.73 | 9122.75 | 0 |
| 1743784200 | 9757.53 | -479.43 | -4.68 | 10123.07 | 10144.15 | 9685.09 | 0 |
| 1743697800 | 10236.96 | -117.85 | -1.14 | 10197.24 | 10359.89 | 10192.34 | 0 |
| 1743611400 | 10354.81 | -51.86 | -0.50 | 10313.29 | 10354.81 | 10254.68 | 0 |
| 1743525000 | 10406.67 | 72.73 | 0.70 | 10406.33 | 10425.41 | 10357.96 | 0 |
| 1743438600 | 10333.94 | -169.72 | -1.62 | 10410.03 | 10410.03 | 10284.43 | 0 |
| 1743183000 | 10503.66 | -66.75 | -0.63 | 10546.95 | 10613.17 | 10479.88 | 0 |
| 1743096600 | 10570.41 | 1.12 | 0.01 | 10526.5 | 10598.2 | 10517.8 | 0 |
| 1743010200 | 10569.29 | -114.51 | -1.07 | 10686.15 | 10686.15 | 10535.7 | 0 |
| 1742923800 | 10683.8 | 18.66 | 0.17 | 10668.54 | 10759.14 | 10668.54 | 0 |
| 1742837400 | 10665.14 | -13.14 | -0.12 | 10725.33 | 10726.88 | 10613.49 | 0 |
| 1742578200 | 10678.28 | -18.97 | -0.18 | 10642.03 | 10695.62 | 10622.11 | 0 |
| 1742491800 | 10697.25 | -27.64 | -0.26 | 10733.84 | 10745.66 | 10633.66 | 0 |
| 1742405400 | 10724.89 | 3.16 | 0.03 | 10696.39 | 10736.53 | 10680.73 | 0 |
| 1742319000 | 10721.73 | 52.77 | 0.49 | 10711.87 | 10748.79 | 10674.86 | 0 |
| 1742232600 | 10668.96 | 161.62 | 1.54 | 10556.95 | 10674.84 | 10554.49 | 0 |
| 1741973400 | 10507.34 | 108.91 | 1.05 | 10418.01 | 10520.11 | 10394.63 | 0 |
| 1741887000 | 10398.43 | -52.45 | -0.50 | 10429.84 | 10482.52 | 10368.16 | 0 |
| 1741800600 | 10450.88 | 213.94 | 2.09 | 10327.61 | 10503.89 | 10327.61 | 0 |
| 1741714200 | 10236.94 | -153.27 | -1.48 | 10367.1 | 10413.22 | 10217.22 | 0 |
| 1741627800 | 10390.21 | -258.23 | -2.43 | 10629.96 | 10647.85 | 10381.05 | 0 |
| 1741368600 | 10648.44 | 14.23 | 0.13 | 10580.27 | 10681.56 | 10577.31 | 0 |
| 1741282200 | 10634.21 | 6.99 | 0.07 | 10642.67 | 10651.2 | 10495.31 | 0 |
| 1741195800 | 10627.22 | 86.78 | 0.82 | 10584.96 | 10683.69 | 10571.73 | 0 |
| 1741109400 | 10540.44 | -108.73 | -1.02 | 10579.23 | 10636.51 | 10519.07 | 0 |
| 1741023000 | 10649.17 | 117.09 | 1.11 | 10553.66 | 10670.01 | 10540.71 | 0 |
| 1740763800 | 10532.08 | -63.87 | -0.60 | 10517.47 | 10550.5 | 10464.77 | 0 |
| 1740677400 | 10595.95 | -68.49 | -0.64 | 10596.71 | 10615.84 | 10521.48 | 0 |
| 1740591000 | 10664.44 | 184.07 | 1.76 | 10626.12 | 10684.36 | 10593.09 | 0 |
| 1740504600 | 10480.37 | -19.43 | -0.19 | 10482.04 | 10564.74 | 10480.37 | 0 |
| 1740418200 | 10499.8 | 3.74 | 0.04 | 10497.06 | 10552.66 | 10482.87 | 0 |
| 1740159000 | 10496.06 | 85.87 | 0.82 | 10420.53 | 10496.06 | 10411.71 | 0 |
| 1740072600 | 10410.19 | -1.95 | -0.02 | 10418.24 | 10455.89 | 10390.04 | 0 |
| 1739986200 | 10412.14 | -104.55 | -0.99 | 10525.31 | 10539.64 | 10412.14 | 0 |
| 1739899800 | 10516.69 | 27.97 | 0.27 | 10508.9 | 10518.5 | 10445.25 | 0 |
| 1739813400 | 10488.72 | 13.64 | 0.13 | 10465.36 | 10501.71 | 10464.64 | 0 |
| 1739554200 | 10475.08 | -86.48 | -0.82 | 10557.78 | 10563.48 | 10465.83 | 0 |
| 1739467800 | 10561.56 | 124.49 | 1.19 | 10539.16 | 10574.41 | 10486.6 | 0 |
| 1739381400 | 10437.07 | 101.05 | 0.98 | 10401.88 | 10456.06 | 10389.38 | 0 |
| 1739295000 | 10336.02 | -25.64 | -0.25 | 10346.23 | 10365.2 | 10311.48 | 0 |
| 1739208600 | 10361.66 | 26.95 | 0.26 | 10352.74 | 10382.56 | 10328.33 | 0 |
| 1738949400 | 10334.71 | 0.47 | 0.00 | 10327.11 | 10400.58 | 10318.89 | 0 |
| 1738863000 | 10334.24 | 120.57 | 1.18 | 10267.69 | 10339.02 | 10242.72 | 0 |
| 1738776600 | 10213.67 | 23.07 | 0.23 | 10181.55 | 10213.67 | 10144.44 | 0 |
| 1738690200 | 10190.6 | 8.17 | 0.08 | 10213.53 | 10224.85 | 10151.39 | 0 |
| 1738603800 | 10182.43 | -124.6 | -1.21 | 10137.69 | 10185.15 | 10118.03 | 0 |
| 1738344600 | 10307.03 | -6.59 | -0.06 | 10314.28 | 10346.98 | 10289.34 | 0 |
| 1738258200 | 10313.62 | 68.99 | 0.67 | 10288.4 | 10333.11 | 10255.43 | 0 |
| 1738171800 | 10244.63 | -2.63 | -0.03 | 10252 | 10299.88 | 10240.09 | 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
