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 | 394.361 | 8.25330007689 | 4778.222 | 5241.968 | 4691.447 | 0 | 0 | IX |
| 4 | -395.415 | -7.10156505085 | 5567.998 | 5634.237 | 4107.813 | 0 | 0 | IX |
| 12 | -475.516 | -8.41904506277 | 5648.099 | 6197.1 | 4107.813 | 0 | 0 | IX |
| 26 | -136.814 | -2.5768274627 | 5309.397 | 6197.1 | 4107.813 | 0 | 0 | IX |
| 52 | -881.953 | -14.5668140383 | 6054.536 | 6327.75 | 4107.813 | 0 | 0 | IX |
| 156 | 1192.546 | 29.9631887844 | 3980.037 | 6327.75 | 2971.146 | 0 | 0 | IX |
| 260 | 3234.445 | 166.884143441 | 1938.138 | 6327.75 | 1638.632 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745857800 | 5180.9799 | 50.34 | 0.98 | 5168.05 | 5241.968 | 5168.05 | 0 |
| 1745598600 | 5130.639 | 57.07 | 1.12 | 5169.977 | 5182.01 | 5115.59 | 0 |
| 1745512200 | 5073.5739 | 35.49 | 0.70 | 5000.421 | 5079.664 | 4950.026 | 0 |
| 1745425800 | 5038.082 | 205.3 | 4.25 | 4934.609 | 5134.14 | 4934.609 | 0 |
| 1745339400 | 4832.787 | 72.68 | 1.53 | 4778.222 | 4832.787 | 4691.447 | 0 |
| 1744907400 | 4760.112 | -58.35 | -1.21 | 4794.363 | 4820.295 | 4723.174 | 0 |
| 1744821000 | 4818.463 | -7.52 | -0.16 | 4747.972 | 4821.328 | 4705.045 | 0 |
| 1744734600 | 4825.983 | 80.91 | 1.71 | 4721.149 | 4837.463 | 4701.143 | 0 |
| 1744648200 | 4745.069 | 510.42 | 12.05 | 4700.29 | 4790.5379 | 4680.956 | 0 |
| 1744389000 | 4234.645 | 0 | 0.00 | 4234.645 | 4234.645 | 4234.645 | 0 |
| 1744302600 | 4234.645 | 0 | 0.00 | 4234.645 | 4234.645 | 4234.645 | 0 |
| 1744216200 | 4234.645 | -303.83 | -6.69 | 4285.019 | 4408.927 | 4144.584 | 0 |
| 1744129800 | 4538.473 | 215.95 | 5.00 | 4458.287 | 4637.157 | 4353.402 | 0 |
| 1744043400 | 4322.519 | -458.25 | -9.59 | 4161.816 | 4793.844 | 4107.813 | 0 |
| 1743784200 | 4780.765 | -446.15 | -8.54 | 5154.234 | 5162.615 | 4699.332 | 0 |
| 1743697800 | 5226.916 | -370.59 | -6.62 | 5356.029 | 5429.107 | 5207 | 0 |
| 1743611400 | 5597.502 | -25.45 | -0.45 | 5586.15 | 5598.332 | 5503.479 | 0 |
| 1743525000 | 5622.956 | 120.57 | 2.19 | 5567.9979 | 5634.237 | 5535.897 | 0 |
| 1743438600 | 5502.384 | -181.31 | -3.19 | 5586.5559 | 5592.139 | 5449.294 | 0 |
| 1743183000 | 5683.6989 | -107.76 | -1.86 | 5731.756 | 5769.91 | 5652.588 | 0 |
| 1743096600 | 5791.461 | -59.55 | -1.02 | 5760.408 | 5829.022 | 5699.394 | 0 |
| 1743010200 | 5851.013 | -106.17 | -1.78 | 5985.179 | 5993.879 | 5842.982 | 0 |
| 1742923800 | 5957.179 | 124.98 | 2.14 | 5861.415 | 6006.491 | 5861.415 | 0 |
| 1742837400 | 5832.196 | -31.1 | -0.53 | 5952.303 | 5966.511 | 5803.048 | 0 |
| 1742578200 | 5863.299 | -75.66 | -1.27 | 5891.6409 | 5910.979 | 5815.331 | 0 |
| 1742491800 | 5938.959 | -114.95 | -1.90 | 6042.511 | 6047.532 | 5891.441 | 0 |
| 1742405400 | 6053.904 | 83.28 | 1.39 | 5955.586 | 6069.178 | 5943.583 | 0 |
| 1742319000 | 5970.6229 | 59 | 1.00 | 5950.591 | 6007.996 | 5935.557 | 0 |
| 1742232600 | 5911.627 | 65.24 | 1.12 | 5853.727 | 5931.463 | 5819.47 | 0 |
| 1741973400 | 5846.3909 | 129.3 | 2.26 | 5696.495 | 5869.661 | 5685.502 | 0 |
| 1741887000 | 5717.086 | -74.05 | -1.28 | 5782.8459 | 5853.993 | 5702.041 | 0 |
| 1741800600 | 5791.1409 | 67.35 | 1.18 | 5815.754 | 5911.483 | 5718.912 | 0 |
| 1741714200 | 5723.794 | -154.89 | -2.63 | 5943.0959 | 5971.147 | 5693.307 | 0 |
| 1741627800 | 5878.688 | -109.42 | -1.83 | 6046.708 | 6065.967 | 5866.535 | 0 |
| 1741368600 | 5988.109 | -114.96 | -1.88 | 6051.393 | 6073.066 | 5906.7389 | 0 |
| 1741282200 | 6103.068 | 35.01 | 0.58 | 6145.421 | 6150.241 | 5963.31 | 0 |
| 1741195800 | 6068.061 | 183.53 | 3.12 | 6068.544 | 6172.61 | 6035.472 | 0 |
| 1741109400 | 5884.529 | -226.76 | -3.71 | 5980.245 | 6016.232 | 5814.818 | 0 |
| 1741023000 | 6111.293 | 128.45 | 2.15 | 6021.926 | 6197.1 | 5945.491 | 0 |
| 1740763800 | 5982.844 | 12.93 | 0.22 | 5887.661 | 5982.844 | 5864.74 | 0 |
| 1740677400 | 5969.915 | -61.82 | -1.02 | 5972.4489 | 6020.774 | 5889.555 | 0 |
| 1740591000 | 6031.733 | 135.51 | 2.30 | 5972.865 | 6068.911 | 5944.039 | 0 |
| 1740504600 | 5896.224 | -59.25 | -0.99 | 5917.255 | 5978.723 | 5884.529 | 0 |
| 1740418200 | 5955.478 | -95.78 | -1.58 | 6026.53 | 6044.013 | 5916.418 | 0 |
| 1740159000 | 6051.253 | 46.72 | 0.78 | 6027.192 | 6090.001 | 6010.388 | 0 |
| 1740072600 | 6004.531 | 17.27 | 0.29 | 6031.409 | 6078.621 | 5981.987 | 0 |
| 1739986200 | 5987.258 | -143.97 | -2.35 | 6129.059 | 6133.886 | 5967.237 | 0 |
| 1739899800 | 6131.227 | 25.48 | 0.42 | 6130.305 | 6158.923 | 6062.715 | 0 |
| 1739813400 | 6105.751 | 14.83 | 0.24 | 6094.2299 | 6120.503 | 6071.149 | 0 |
| 1739554200 | 6090.924 | 20.94 | 0.35 | 6070.231 | 6141.6409 | 6056.597 | 0 |
| 1739467800 | 6069.979 | 178.16 | 3.02 | 6006.536 | 6087.566 | 5963.47 | 0 |
| 1739381400 | 5891.816 | 18.95 | 0.32 | 5888.037 | 5928.212 | 5807.738 | 0 |
| 1739295000 | 5872.8639 | 32.62 | 0.56 | 5849.671 | 5885.025 | 5824.35 | 0 |
| 1739208600 | 5840.246 | 46.8 | 0.81 | 5798.897 | 5851.742 | 5789.281 | 0 |
| 1738949400 | 5793.447 | -50.98 | -0.87 | 5830.455 | 5872.309 | 5772.289 | 0 |
| 1738863000 | 5844.425 | 166.33 | 2.93 | 5715.974 | 5869.2569 | 5698.714 | 0 |
| 1738776600 | 5678.1 | -21.73 | -0.38 | 5673.658 | 5691.1139 | 5629.844 | 0 |
| 1738690200 | 5699.827 | 73.24 | 1.30 | 5648.099 | 5712.907 | 5559.008 | 0 |
| 1738603800 | 5626.583 | -139.72 | -2.42 | 5527.071 | 5651.936 | 5526.415 | 0 |
| 1738344600 | 5766.3 | 11.86 | 0.21 | 5772.465 | 5833.301 | 5735.387 | 0 |
| 1738258200 | 5754.444 | 98.86 | 1.75 | 5701.051 | 5769.1139 | 5679.128 | 0 |
| 1738171800 | 5655.588 | -36.39 | -0.64 | 5658.812 | 5683.137 | 5621.402 | 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
