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 | -163.127 | -0.391514822779 | 41665.6 | 43148.419 | 40671.344 | 0 | 0 | IX |
| 4 | 1398.46 | 3.48708245232 | 40104.013 | 44088.123 | 37791.363 | 0 | 0 | IX |
| 12 | -4324.778 | -9.43713163157 | 45827.251 | 50533.152 | 37791.363 | 0 | 0 | IX |
| 26 | -7494.095 | -15.2951427129 | 48996.568 | 50944.412 | 37489.102 | 0 | 0 | IX |
| 52 | -6143.84 | -12.8946808539 | 47646.313 | 61445.752 | 37489.102 | 0 | 0 | IX |
| 156 | 2039.797 | 5.16892721619 | 39462.676 | 61445.752 | 21256.595 | 0 | 0 | IX |
| 260 | 5642.612 | 15.735175326 | 35859.861 | 61445.752 | 6750.203 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734456600 | 41502.473 | 137.47 | 0.33 | 40764.384 | 41762.929 | 40671.344 | 0 |
| 1734370200 | 41364.998 | -919.5 | -2.17 | 41795.765 | 42006.614 | 41061.796 | 0 |
| 1734111000 | 42284.502 | -203.59 | -0.48 | 42260.324 | 43148.419 | 41935.15 | 0 |
| 1734024600 | 42488.096 | -50.48 | -0.12 | 43068.507 | 43091.299 | 42312.487 | 0 |
| 1733938200 | 42538.58 | 480.28 | 1.14 | 41665.6 | 42779.2 | 41573.16 | 0 |
| 1733851800 | 42058.302 | -1 | -3.44 | 43167.695 | 43202.956 | 41885.336 | 0 |
| 1733765400 | 43557.759 | 893.11 | 2.09 | 43633.038 | 44088.123 | 42946.378 | 0 |
| 1733506200 | 42664.647 | 1 | 3.92 | 41108.683 | 42964.277 | 41107.575 | 0 |
| 1733419800 | 41053.827 | 446.82 | 1.10 | 40256.218 | 41395.151 | 40256.218 | 0 |
| 1733333400 | 40607.006 | 780.53 | 1.96 | 39922.625 | 40931.999 | 39843.826 | 0 |
| 1733247000 | 39826.476 | 331.05 | 0.84 | 39651.697 | 40879.72 | 39390.733 | 0 |
| 1733160600 | 39495.431 | 80.93 | 0.21 | 38032.511 | 40143.977 | 38022.156 | 0 |
| 1732901400 | 39414.496 | 891.88 | 2.32 | 38065.252 | 39509.622 | 38006.128 | 0 |
| 1732815000 | 38522.62 | 569.98 | 1.50 | 38389.728 | 38965.31 | 38243.172 | 0 |
| 1732728600 | 37952.64 | -840.16 | -2.17 | 38065.646 | 38169.223 | 37113.947 | 0 |
| 1732642200 | 38792.803 | -1 | -2.62 | 38910.349 | 39820.001 | 38639.95 | 0 |
| 1732555800 | 39837.3 | 43.56 | 0.11 | 41022.184 | 41083.945 | 39537.585 | 0 |
| 1732296600 | 39793.739 | 670.85 | 1.71 | 39722.611 | 40054.879 | 38188.861 | 0 |
| 1732210200 | 39122.886 | 233.51 | 0.60 | 38667.157 | 39289.579 | 37791.363 | 0 |
| 1732123800 | 38889.372 | -517.7 | -1.31 | 40104.013 | 40230.107 | 38724.498 | 0 |
| 1732037400 | 39407.07 | -813.3 | -2.02 | 40365.654 | 40593.463 | 37839.387 | 0 |
| 1731951000 | 40220.369 | 119.28 | 0.30 | 40156.897 | 40411.403 | 39498.874 | 0 |
| 1731691800 | 40101.085 | -714.15 | -1.75 | 39882.629 | 40945.042 | 39548.173 | 0 |
| 1731605400 | 40815.239 | 1 | 3.47 | 39772.418 | 40934.753 | 39322.557 | 0 |
| 1731519000 | 39446.194 | 0 | 0.00 | 39446.194 | 39446.194 | 39446.194 | 0 |
| 1731432600 | 39446.194 | -3 | -8.09 | 41522.056 | 41845.428 | 39286.631 | 0 |
| 1731346200 | 42920.159 | 1 | 3.56 | 42381.439 | 43355.895 | 42253.323 | 0 |
| 1731087000 | 41443.293 | -1 | -3.53 | 43204.096 | 43214.95 | 41293.561 | 0 |
| 1731000600 | 42960.266 | 949.4 | 2.26 | 42063.942 | 43379.4 | 41736.473 | 0 |
| 1730914200 | 42010.868 | -656.87 | -1.54 | 43302.827 | 45512.531 | 41470.584 | 0 |
| 1730827800 | 42667.735 | 598.55 | 1.42 | 42161.53 | 42799.085 | 41689.286 | 0 |
| 1730741400 | 42069.186 | -671.82 | -1.57 | 42321.9 | 43354.044 | 42069.186 | 0 |
| 1730482200 | 42741.002 | 992.85 | 2.38 | 41973.746 | 43170.259 | 41883.667 | 0 |
| 1730395800 | 41748.152 | -1 | -3.17 | 42335.386 | 42497.716 | 41148.944 | 0 |
| 1730309400 | 43114.365 | -1 | -3.32 | 43537.261 | 43856.948 | 42210.042 | 0 |
| 1730223000 | 44597.015 | -835.33 | -1.84 | 46089.479 | 46534.886 | 44515.135 | 0 |
| 1730136600 | 45432.342 | 1 | 2.32 | 45169.191 | 45852.787 | 44330.961 | 0 |
| 1729873800 | 44402.673 | -110.6 | -0.25 | 44266.084 | 44780.144 | 43723.965 | 0 |
| 1729787400 | 44513.269 | 93.8 | 0.21 | 44946.305 | 45627.312 | 44508.351 | 0 |
| 1729701000 | 44419.469 | -684.77 | -1.52 | 44343.434 | 45265.455 | 43899.475 | 0 |
| 1729614600 | 45104.24 | -29.65 | -0.07 | 44779.594 | 45288.722 | 43973.506 | 0 |
| 1729528200 | 45133.887 | -1 | -3.09 | 45920.402 | 46679.286 | 45013.581 | 0 |
| 1729269000 | 46572.515 | 524.6 | 1.14 | 45731.305 | 47137.239 | 45726.16 | 0 |
| 1729182600 | 46047.918 | 1 | 3.65 | 44738.703 | 46772.138 | 44696.612 | 0 |
| 1729096200 | 44425.327 | -546.93 | -1.22 | 43149.112 | 44770.182 | 43149.112 | 0 |
| 1729009800 | 44972.253 | -1 | -3.11 | 46310.979 | 46433.322 | 44747.757 | 0 |
| 1728923400 | 46414.968 | 411.8 | 0.90 | 46076.563 | 46628.554 | 45367.41 | 0 |
| 1728664200 | 46003.171 | 300.6 | 0.66 | 45155.064 | 46176.926 | 44668.459 | 0 |
| 1728577800 | 45702.569 | 0 | 0.00 | 45702.569 | 45702.569 | 45702.569 | 0 |
| 1728491400 | 45702.569 | 686.88 | 1.53 | 45108.865 | 45837.14 | 44705.981 | 0 |
| 1728405000 | 45015.687 | -1 | -2.19 | 44269.277 | 45394.84 | 44173.29 | 0 |
| 1728318600 | 46022.051 | 598.16 | 1.32 | 45948.839 | 46191.481 | 44829.547 | 0 |
| 1728059400 | 45423.888 | 1 | 2.53 | 44064.359 | 45966.955 | 43983.334 | 0 |
| 1727973000 | 44302.829 | -1 | -3.97 | 45717.461 | 45717.461 | 43950.149 | 0 |
| 1727886600 | 46135.468 | 54.85 | 0.12 | 46449.775 | 46969.109 | 45604.595 | 0 |
| 1727800200 | 46080.617 | -1 | -2.44 | 46994.945 | 47574.804 | 45581.547 | 0 |
| 1727713800 | 47235.12 | -3 | -6.07 | 49409.797 | 49711.625 | 47215.2 | 0 |
| 1727454600 | 50287.405 | 940.13 | 1.91 | 49726.335 | 50533.152 | 49372.907 | 0 |
| 1727368200 | 49347.28 | 3 | 6.98 | 47901.207 | 49351.792 | 47702.035 | 0 |
| 1727281800 | 46128.886 | -607.26 | -1.30 | 45827.251 | 46685.825 | 45778.711 | 0 |
| 1727195400 | 46736.148 | 1 | 3.81 | 46816.44 | 47279.704 | 46222.668 | 0 |
| 1727109000 | 45019.851 | -1 | -3.61 | 44873.29 | 45212.214 | 44092.27 | 0 |
| 1726849800 | 46706.323 | -341.17 | -0.73 | 46706.323 | 46812.112 | 44903.705 | 0 |
| 1726763400 | 47047.497 | 3 | 6.85 | 46011.935 | 47053.295 | 45358.197 | 0 |
| 1726677000 | 44031.901 | -773.06 | -1.73 | 44838.699 | 44936.575 | 44016.372 | 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
