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 | -266.28 | -1.17641601336 | 22634.85 | 22921.2 | 22036.16 | 0 | 0 | IX |
| 4 | -531.35 | -2.32031378276 | 22899.92 | 23348.27 | 22036.16 | 0 | 0 | IX |
| 12 | -1334.32 | -5.62935574523 | 23702.89 | 24163.67 | 22036.16 | 0 | 0 | IX |
| 26 | -3377.92 | -13.1199243081 | 25746.49 | 26029.2 | 22010.4 | 0 | 0 | IX |
| 52 | -102.01 | -0.453971370565 | 22470.58 | 26029.2 | 22010.4 | 0 | 0 | IX |
| 156 | -2588.65 | -10.3723491639 | 24957.22 | 26029.2 | 18894.95 | 0 | 0 | IX |
| 260 | 1424.8 | 6.8029776874 | 20943.77 | 26029.2 | 12852.23 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 22239.29 | -58.8 | -0.26 | 22345.61 | 22371.53 | 22162.77 | 0 |
| 1732123800 | 22298.09 | -226.78 | -1.01 | 22584.47 | 22586.62 | 22272.15 | 0 |
| 1732037400 | 22524.87 | -131.87 | -0.58 | 22769.57 | 22769.57 | 22253.25 | 0 |
| 1731951000 | 22656.74 | -38.57 | -0.17 | 22788.93 | 22829.32 | 22569.37 | 0 |
| 1731691800 | 22695.31 | -113.92 | -0.50 | 22634.85 | 22921.2 | 22608.77 | 0 |
| 1731605400 | 22809.23 | 242.86 | 1.08 | 22672.44 | 22828.47 | 22566.57 | 0 |
| 1731519000 | 22566.37 | -90.15 | -0.40 | 22651.84 | 22793.37 | 22454.83 | 0 |
| 1731432600 | 22656.52 | -548.21 | -2.36 | 22969.51 | 22999.87 | 22620.64 | 0 |
| 1731346200 | 23204.73 | 96.91 | 0.42 | 23258.41 | 23319.7 | 23204.73 | 0 |
| 1731087000 | 23107.82 | -82.41 | -0.36 | 23186.41 | 23221.36 | 23023.14 | 0 |
| 1731000600 | 23190.23 | 354.12 | 1.55 | 22934.9 | 23213.53 | 22934.9 | 0 |
| 1730914200 | 22836.11 | -112.12 | -0.49 | 23106.68 | 23348.27 | 22749.11 | 0 |
| 1730827800 | 22948.23 | 86.68 | 0.38 | 22860.55 | 22991.16 | 22827.19 | 0 |
| 1730741400 | 22861.55 | -143.14 | -0.62 | 22945.11 | 23073.39 | 22860.25 | 0 |
| 1730482200 | 23004.69 | 151.48 | 0.66 | 22834.03 | 23073.58 | 22834.03 | 0 |
| 1730395800 | 22853.21 | 130.37 | 0.57 | 22639.48 | 22894.82 | 22616.08 | 0 |
| 1730309400 | 22722.84 | -294.37 | -1.28 | 22857.34 | 22900.15 | 22691.36 | 0 |
| 1730223000 | 23017.21 | -132.34 | -0.57 | 23189.37 | 23240.7 | 22973.44 | 0 |
| 1730136600 | 23149.55 | 175.09 | 0.76 | 23054.44 | 23158.61 | 22938.11 | 0 |
| 1729873800 | 22974.46 | -43.31 | -0.19 | 22899.92 | 23020.78 | 22841.22 | 0 |
| 1729787400 | 23017.77 | 19.86 | 0.09 | 23021.35 | 23223.06 | 23017.77 | 0 |
| 1729701000 | 22997.91 | -103.1 | -0.45 | 23062.1 | 23248.07 | 22994.05 | 0 |
| 1729614600 | 23101.01 | -148.84 | -0.64 | 23025.05 | 23142.79 | 22953.25 | 0 |
| 1729528200 | 23249.85 | 0 | 0.00 | 23249.85 | 23249.85 | 23249.85 | 0 |
| 1729269000 | 23249.85 | 120.42 | 0.52 | 23076.03 | 23320.84 | 23076.03 | 0 |
| 1729182600 | 23129.43 | 74.99 | 0.33 | 23086.22 | 23272.54 | 23046.47 | 0 |
| 1729096200 | 23054.44 | -68.19 | -0.29 | 22900.15 | 23119.54 | 22900.15 | 0 |
| 1729009800 | 23122.63 | -63.74 | -0.27 | 23257.45 | 23281.25 | 23096.91 | 0 |
| 1728923400 | 23186.37 | -28.17 | -0.12 | 23192.13 | 23203.5 | 23039.79 | 0 |
| 1728664200 | 23214.54 | 47.8 | 0.21 | 23133.65 | 23228.64 | 23111.89 | 0 |
| 1728577800 | 23166.74 | -190.55 | -0.82 | 23300.88 | 23327.29 | 23159.53 | 0 |
| 1728491400 | 23357.29 | 156.39 | 0.67 | 23196.87 | 23369.18 | 23189.96 | 0 |
| 1728405000 | 23200.9 | -220.43 | -0.94 | 23188.74 | 23272.23 | 23119.97 | 0 |
| 1728318600 | 23421.33 | -115.23 | -0.49 | 23605.83 | 23642.73 | 23317.78 | 0 |
| 1728059400 | 23536.56 | 494.42 | 2.15 | 23117.74 | 23598.54 | 23113.49 | 0 |
| 1727973000 | 23042.14 | -270.53 | -1.16 | 23219.2 | 23251.51 | 23014.84 | 0 |
| 1727886600 | 23312.67 | -55.59 | -0.24 | 23387.73 | 23476.98 | 23287.12 | 0 |
| 1727800200 | 23368.26 | -157.28 | -0.67 | 23562.67 | 23635.99 | 23318.69 | 0 |
| 1727713800 | 23525.54 | -604.97 | -2.51 | 24060.26 | 24060.26 | 23514.44 | 0 |
| 1727454600 | 24130.51 | 261.89 | 1.10 | 23905.24 | 24163.67 | 23902.24 | 0 |
| 1727368200 | 23868.62 | 361.9 | 1.54 | 23752.27 | 23943.75 | 23729.1 | 0 |
| 1727281800 | 23506.72 | -1.7 | -0.01 | 23409.1 | 23613.31 | 23404.47 | 0 |
| 1727195400 | 23508.42 | 147.54 | 0.63 | 23562.45 | 23638.6 | 23494.66 | 0 |
| 1727109000 | 23360.88 | -436.15 | -1.83 | 23431 | 23435.37 | 23221.11 | 0 |
| 1726849800 | 23797.03 | -79.44 | -0.33 | 23797.03 | 23799.9 | 23431.41 | 0 |
| 1726763400 | 23876.47 | 525.84 | 2.25 | 23638.93 | 23876.47 | 23606.63 | 0 |
| 1726677000 | 23350.63 | -37.26 | -0.16 | 23368.51 | 23422.86 | 23311.41 | 0 |
| 1726590600 | 23387.89 | 215.46 | 0.93 | 23291.54 | 23441.14 | 23263.25 | 0 |
| 1726504200 | 23172.43 | -68.99 | -0.30 | 23161.07 | 23288.74 | 23101.72 | 0 |
| 1726245000 | 23241.42 | 288.06 | 1.25 | 23035.24 | 23303.77 | 23035.24 | 0 |
| 1726158600 | 22953.36 | 228.82 | 1.01 | 23076.93 | 23102.4 | 22844.06 | 0 |
| 1726072200 | 22724.54 | -144.23 | -0.63 | 22852.95 | 22962.9 | 22653.59 | 0 |
| 1725985800 | 22868.77 | -153.54 | -0.67 | 22982.17 | 23141.82 | 22843.46 | 0 |
| 1725899400 | 23022.31 | 79.73 | 0.35 | 23021.37 | 23151.15 | 22979.69 | 0 |
| 1725640200 | 22942.58 | -484.51 | -2.07 | 23260.17 | 23279.61 | 22924.51 | 0 |
| 1725553800 | 23427.09 | 56.18 | 0.24 | 23302.54 | 23630.01 | 23300.71 | 0 |
| 1725467400 | 23370.91 | -113.64 | -0.48 | 23152.74 | 23436.33 | 23152.74 | 0 |
| 1725381000 | 23484.55 | -215.07 | -0.91 | 23721.65 | 23819.35 | 23461.48 | 0 |
| 1725294600 | 23699.62 | -122.98 | -0.52 | 23794.18 | 23794.18 | 23501.64 | 0 |
| 1725035400 | 23822.6 | 137.05 | 0.58 | 23702.89 | 23916.68 | 23702.89 | 0 |
| 1724949000 | 23685.55 | 162.62 | 0.69 | 23469.48 | 23698.05 | 23469.48 | 0 |
| 1724862600 | 23522.93 | -20 | -0.08 | 23564.17 | 23576.68 | 23511.32 | 0 |
| 1724776200 | 23542.93 | -69.88 | -0.30 | 23614.28 | 23689.94 | 23526.08 | 0 |
| 1724689800 | 23612.81 | 23.82 | 0.10 | 23589.46 | 23633.17 | 23515.82 | 0 |
| 1724430600 | 23588.99 | 179.6 | 0.77 | 23434.47 | 23600.93 | 23396.08 | 0 |
| 1724344200 | 23409.39 | -18.94 | -0.08 | 23430.01 | 23523.32 | 23390.52 | 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
