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 | -139.15 | -1.58347225936 | 8787.65 | 8803.09 | 8525.77 | 0 | 0 | IX |
| 4 | -123.54 | -1.40833831127 | 8772.04 | 8875.46 | 8525.77 | 0 | 0 | IX |
| 12 | 843.12 | 10.8017803105 | 7805.38 | 8875.46 | 7754.47 | 0 | 0 | IX |
| 26 | 623.91 | 7.77497666547 | 8024.59 | 8875.46 | 7690.54 | 0 | 0 | IX |
| 52 | -109.25 | -1.24746652965 | 8757.75 | 8879.13 | 7571.87 | 0 | 0 | IX |
| 156 | 1794.16 | 26.1755325823 | 6854.34 | 8879.13 | 6114.97 | 0 | 0 | IX |
| 260 | 4348.56 | 101.130713452 | 4299.94 | 8879.13 | 4015 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 8648.5 | 99.92 | 1.17 | 8534.19 | 8665.7 | 8525.77 | 0 |
| 1741887000 | 8548.58 | -54.49 | -0.63 | 8595.62 | 8649.19 | 8537.59 | 0 |
| 1741800600 | 8603.07 | 52.68 | 0.62 | 8619.17 | 8691.19 | 8549.89 | 0 |
| 1741714200 | 8550.39 | -112.6 | -1.30 | 8709.74 | 8730.08 | 8528.02 | 0 |
| 1741627800 | 8662.99 | -81.63 | -0.93 | 8788.14 | 8801.4599 | 8655.08 | 0 |
| 1741368600 | 8744.62 | -83.12 | -0.94 | 8787.65 | 8803.09 | 8685.7099 | 0 |
| 1741282200 | 8827.74 | 35.99 | 0.41 | 8850.22 | 8859.85 | 8724.03 | 0 |
| 1741195800 | 8791.75 | 143.82 | 1.66 | 8784 | 8867.04 | 8761.69 | 0 |
| 1741109400 | 8647.93 | -165.17 | -1.87 | 8718.34 | 8742.95 | 8598.1 | 0 |
| 1741023000 | 8813.1 | 92.35 | 1.06 | 8749.12 | 8875.4599 | 8693.86 | 0 |
| 1740763800 | 8720.75 | 7.86 | 0.09 | 8654.69 | 8720.75 | 8637.5 | 0 |
| 1740677400 | 8712.89 | -43.56 | -0.50 | 8715.16 | 8748 | 8654.87 | 0 |
| 1740591000 | 8756.45 | 98.55 | 1.14 | 8713.25 | 8783.74 | 8693.3 | 0 |
| 1740504600 | 8657.9 | -43.62 | -0.50 | 8674.07 | 8718.26 | 8649.83 | 0 |
| 1740418200 | 8701.52 | -63.44 | -0.72 | 8750.82 | 8764.66 | 8674.02 | 0 |
| 1740159000 | 8764.9599 | 35.38 | 0.41 | 8748.06 | 8793.06 | 8735.4 | 0 |
| 1740072600 | 8729.58 | 12.02 | 0.14 | 8748.12 | 8783.23 | 8712.98 | 0 |
| 1739986200 | 8717.56 | -100.98 | -1.15 | 8819.17 | 8821.5 | 8702.64 | 0 |
| 1739899800 | 8818.54 | 17.93 | 0.20 | 8818.64 | 8838.49 | 8769.7099 | 0 |
| 1739813400 | 8800.61 | 11.5 | 0.13 | 8792.52 | 8811.2099 | 8775.35 | 0 |
| 1739554200 | 8789.11 | 14.97 | 0.17 | 8772.04 | 8824.97 | 8764.82 | 0 |
| 1739467800 | 8774.14 | 144.1 | 1.67 | 8728.43 | 8785.83 | 8696.7099 | 0 |
| 1739381400 | 8630.04 | 0 | 0.00 | 8630.04 | 8630.04 | 8630.04 | 0 |
| 1739295000 | 8630.04 | 24.08 | 0.28 | 8613.59 | 8638.5 | 8595.22 | 0 |
| 1739208600 | 8605.9599 | 34.5 | 0.40 | 8575.82 | 8614.23 | 8569.34 | 0 |
| 1738949400 | 8571.4599 | -35.91 | -0.42 | 8599.25 | 8630.08 | 8553 | 0 |
| 1738863000 | 8607.37 | 122.26 | 1.44 | 8513.81 | 8625.48 | 8500.66 | 0 |
| 1738776600 | 8485.11 | -14.42 | -0.17 | 8480.94 | 8492.9 | 8448.6 | 0 |
| 1738690200 | 8499.53 | 54.7 | 0.65 | 8462.28 | 8508.76 | 8395.3799 | 0 |
| 1738603800 | 8444.83 | -101.08 | -1.18 | 8368.37 | 8466.19 | 8367.6 | 0 |
| 1738344600 | 8545.91 | 8.35 | 0.10 | 8550.25 | 8594.76 | 8523.8 | 0 |
| 1738258200 | 8537.56 | 75.71 | 0.89 | 8494.59 | 8548.97 | 8480.53 | 0 |
| 1738171800 | 8461.85 | -27.29 | -0.32 | 8467.14 | 8483.4 | 8437.1299 | 0 |
| 1738085400 | 8489.14 | -6.1 | -0.07 | 8490.98 | 8550.87 | 8469.83 | 0 |
| 1737999000 | 8495.24 | -19.95 | -0.23 | 8458.08 | 8518.39 | 8428.52 | 0 |
| 1737739800 | 8515.19 | 34.75 | 0.41 | 8549.78 | 8582.07 | 8491.27 | 0 |
| 1737653400 | 8480.44 | 56.31 | 0.67 | 8438.7 | 8484.87 | 8415.44 | 0 |
| 1737567000 | 8424.1299 | 67.38 | 0.81 | 8369.4599 | 8463.45 | 8358.36 | 0 |
| 1737480600 | 8356.75 | 38.39 | 0.46 | 8308.17 | 8360.51 | 8296.57 | 0 |
| 1737394200 | 8318.36 | 25.83 | 0.31 | 8305.41 | 8352.14 | 8288.64 | 0 |
| 1737135000 | 8292.53 | 79.47 | 0.97 | 8266.18 | 8315.7099 | 8248.31 | 0 |
| 1737048600 | 8213.06 | 163.98 | 2.04 | 8168.73 | 8213.06 | 8142.71 | 0 |
| 1736962200 | 8049.08 | 59.9 | 0.75 | 8016.09 | 8090.67 | 7984.07 | 0 |
| 1736875800 | 7989.18 | 17.2 | 0.22 | 8051.69 | 8068.71 | 7989.07 | 0 |
| 1736789400 | 7971.98 | -23.9 | -0.30 | 7974.45 | 7987.84 | 7912.54 | 0 |
| 1736530200 | 7995.88 | -66.87 | -0.83 | 8067.07 | 8092.94 | 7982.12 | 0 |
| 1736443800 | 8062.75 | 40.43 | 0.50 | 7990.12 | 8077.46 | 7980.49 | 0 |
| 1736357400 | 8022.32 | -41.51 | -0.51 | 8063.68 | 8070.47 | 7963.04 | 0 |
| 1736271000 | 8063.83 | 40.84 | 0.51 | 8024.57 | 8094.18 | 7988.76 | 0 |
| 1736184600 | 8022.99 | 173.12 | 2.21 | 7882.19 | 8033.81 | 7874.63 | 0 |
| 1735925400 | 7849.87 | -117.37 | -1.47 | 7959.43 | 7960.21 | 7837.92 | 0 |
| 1735839000 | 7967.24 | 13.96 | 0.18 | 7948.52 | 7974.04 | 7854.25 | 0 |
| 1735666200 | 7953.28 | 72.24 | 0.92 | 7855.11 | 7954.14 | 7852.75 | 0 |
| 1735579800 | 7881.04 | -43.96 | -0.55 | 7893.31 | 7943.26 | 7865.89 | 0 |
| 1735320600 | 7925 | 77.97 | 0.99 | 7854.75 | 7925 | 7843.54 | 0 |
| 1735061400 | 7847.03 | 10.23 | 0.13 | 7863.04 | 7884.29 | 7847.03 | 0 |
| 1734975000 | 7836.8 | -2.96 | -0.04 | 7823.3 | 7857.14 | 7794.64 | 0 |
| 1734715800 | 7839.76 | -19.48 | -0.25 | 7805.38 | 7856.32 | 7754.47 | 0 |
| 1734629400 | 7859.24 | -98.36 | -1.24 | 7853.91 | 7895.17 | 7825.25 | 0 |
| 1734543000 | 7957.6 | 19.75 | 0.25 | 7953.64 | 7972.07 | 7933.27 | 0 |
| 1734456600 | 7937.85 | 5.74 | 0.07 | 7894.67 | 7955.76 | 7888.81 | 0 |
| 1734370200 | 7932.11 | -55.73 | -0.70 | 7959.41 | 7972.07 | 7912.05 | 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
