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 | 31.19 | 0.448745985889 | 6950.48 | 7050 | 6925.88 | 0 | 0 | IX |
| 4 | 570.47 | 8.89802221113 | 6411.2 | 7050 | 6389.22 | 0 | 0 | IX |
| 12 | 946.28 | 15.6788542248 | 6035.39 | 7050 | 5948.98 | 0 | 0 | IX |
| 26 | 1017 | 17.0503984294 | 5964.67 | 7050 | 5688.37 | 0 | 0 | IX |
| 52 | 1925.86 | 38.0920169073 | 5055.81 | 7050 | 5046.71 | 0 | 0 | IX |
| 156 | 1894.55 | 37.2420937584 | 5087.12 | 7050 | 5037.62 | 0 | 0 | IX |
| 260 | 1894.55 | 37.2420937584 | 5087.12 | 7050 | 5037.62 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 7012.19 | 50.8 | 0.73 | 6943.57 | 7015.41 | 6942.85 | 0 |
| 1732815000 | 6961.39 | 26.42 | 0.38 | 6971.56 | 6977.1 | 6958.43 | 0 |
| 1732728600 | 6934.97 | -88.39 | -1.26 | 7023.44 | 7023.44 | 6925.88 | 0 |
| 1732642200 | 7023.36 | 42.45 | 0.61 | 7018.05 | 7028.3 | 6953.24 | 0 |
| 1732555800 | 6980.91 | -44.64 | -0.64 | 7000.06 | 7018.19 | 6947.8 | 0 |
| 1732296600 | 7025.55 | 76.94 | 1.11 | 6950.48 | 7050 | 6943.03 | 0 |
| 1732210200 | 6948.61 | 103.11 | 1.51 | 6878.21 | 6951.5 | 6851.3 | 0 |
| 1732123800 | 6845.5 | 19.48 | 0.29 | 6850.51 | 6884.69 | 6820.49 | 0 |
| 1732037400 | 6826.02 | 8.03 | 0.12 | 6818.58 | 6852.38 | 6776.03 | 0 |
| 1731951000 | 6817.99 | 16.59 | 0.24 | 6807.37 | 6837.65 | 6789.74 | 0 |
| 1731691800 | 6801.4 | -105.45 | -1.53 | 6894.13 | 6904.07 | 6797.88 | 0 |
| 1731605400 | 6906.85 | -40.27 | -0.58 | 6939.8 | 6974.76 | 6904.79 | 0 |
| 1731519000 | 6947.12 | 43.26 | 0.63 | 6905.65 | 6950.96 | 6875.56 | 0 |
| 1731432600 | 6903.86 | 9.88 | 0.14 | 6901.35 | 6922.69 | 6897.62 | 0 |
| 1731346200 | 6893.98 | 53.11 | 0.78 | 6852.34 | 6912.15 | 6850.15 | 0 |
| 1731087000 | 6840.87 | 86.37 | 1.28 | 6771.5 | 6847.47 | 6760.57 | 0 |
| 1731000600 | 6754.5 | 43.44 | 0.65 | 6735.37 | 6760.71 | 6708.2299 | 0 |
| 1730914200 | 6711.06 | 254 | 3.93 | 6579.39 | 6730.16 | 6551.74 | 0 |
| 1730827800 | 6457.06 | 48.16 | 0.75 | 6407.42 | 6461.65 | 6395.31 | 0 |
| 1730741400 | 6408.9 | -67.34 | -1.04 | 6423.87 | 6434.97 | 6393.38 | 0 |
| 1730482200 | 6476.24 | 34.46 | 0.53 | 6411.2 | 6491.85 | 6389.22 | 0 |
| 1730395800 | 6441.78 | -114.77 | -1.75 | 6537.25 | 6542.08 | 6431.96 | 0 |
| 1730309400 | 6556.55 | -41.08 | -0.62 | 6582.56 | 6591.56 | 6553.67 | 0 |
| 1730223000 | 6597.63 | 14.51 | 0.22 | 6578.43 | 6602.3 | 6568.34 | 0 |
| 1730136600 | 6583.12 | -18.73 | -0.28 | 6563.31 | 6590.36 | 6549.57 | 0 |
| 1729873800 | 6601.85 | 51.42 | 0.78 | 6558.2 | 6606.46 | 6544.1899 | 0 |
| 1729787400 | 6550.43 | -22.48 | -0.34 | 6564.1899 | 6573.95 | 6536.65 | 0 |
| 1729701000 | 6572.91 | -19.55 | -0.30 | 6620.77 | 6638.76 | 6572.71 | 0 |
| 1729614600 | 6592.46 | 2.27 | 0.03 | 6603.36 | 6614.35 | 6571.58 | 0 |
| 1729528200 | 6590.1899 | 3.68 | 0.06 | 6597.06 | 6606.41 | 6570.51 | 0 |
| 1729269000 | 6586.51 | -21.14 | -0.32 | 6574.89 | 6592.01 | 6563.45 | 0 |
| 1729182600 | 6607.65 | 65.82 | 1.01 | 6570.83 | 6632.63 | 6557.76 | 0 |
| 1729096200 | 6541.83 | 2.54 | 0.04 | 6524.6 | 6541.83 | 6506.11 | 0 |
| 1729009800 | 6539.29 | -16.86 | -0.26 | 6563.87 | 6568.86 | 6524.93 | 0 |
| 1728923400 | 6556.15 | 80 | 1.24 | 6496.83 | 6557.4399 | 6490.11 | 0 |
| 1728664200 | 6476.15 | 11.44 | 0.18 | 6447.86 | 6489.99 | 6439.74 | 0 |
| 1728577800 | 6464.71 | 20.83 | 0.32 | 6459.92 | 6471.97 | 6429.68 | 0 |
| 1728491400 | 6443.88 | 64.39 | 1.01 | 6400.02 | 6449.47 | 6395.28 | 0 |
| 1728405000 | 6379.49 | 12.2 | 0.19 | 6327.11 | 6387.95 | 6320.26 | 0 |
| 1728318600 | 6367.29 | -1.21 | -0.02 | 6394.28 | 6404.01 | 6361.92 | 0 |
| 1728059400 | 6368.5 | 54.75 | 0.87 | 6301.14 | 6385.77 | 6298.55 | 0 |
| 1727973000 | 6313.75 | 6.69 | 0.11 | 6308.28 | 6319.79 | 6286.03 | 0 |
| 1727886600 | 6307.06 | 12.42 | 0.20 | 6290.35 | 6315.9399 | 6261.99 | 0 |
| 1727800200 | 6294.64 | 14.95 | 0.24 | 6309.07 | 6344.57 | 6259.06 | 0 |
| 1727713800 | 6279.6899 | 2.83 | 0.05 | 6264 | 6281.64 | 6240.4399 | 0 |
| 1727454600 | 6276.86 | 15.92 | 0.25 | 6285.88 | 6297.64 | 6255.05 | 0 |
| 1727368200 | 6260.9399 | -12.24 | -0.20 | 6259.64 | 6306.45 | 6253.4799 | 0 |
| 1727281800 | 6273.18 | 7.48 | 0.12 | 6250.21 | 6275.32 | 6237.04 | 0 |
| 1727195400 | 6265.7 | 2.45 | 0.04 | 6275.74 | 6277.38 | 6233.26 | 0 |
| 1727109000 | 6263.25 | 37.21 | 0.60 | 6234.22 | 6275.88 | 6233.66 | 0 |
| 1726849800 | 6226.04 | -33.22 | -0.53 | 6234.84 | 6248.25 | 6212.67 | 0 |
| 1726763400 | 6259.26 | 84.59 | 1.37 | 6147.4 | 6271.09 | 6129.38 | 0 |
| 1726677000 | 6174.67 | -11.51 | -0.19 | 6179.21 | 6184.99 | 6161.72 | 0 |
| 1726590600 | 6186.18 | 26.74 | 0.43 | 6179.03 | 6215.56 | 6164.65 | 0 |
| 1726504200 | 6159.4399 | -30.34 | -0.49 | 6174.4399 | 6177.15 | 6143.15 | 0 |
| 1726245000 | 6189.78 | 43.02 | 0.70 | 6162.35 | 6204.2299 | 6150.28 | 0 |
| 1726158600 | 6146.76 | 79.76 | 1.31 | 6154.33 | 6160.6899 | 6119.92 | 0 |
| 1726072200 | 6067 | 42.13 | 0.70 | 6066.21 | 6088.9399 | 5991.54 | 0 |
| 1725985800 | 6024.87 | -19.38 | -0.32 | 6039.56 | 6078.53 | 6017.9 | 0 |
| 1725899400 | 6044.25 | 94.75 | 1.59 | 5959.89 | 6044.56 | 5959.63 | 0 |
| 1725640200 | 5949.5 | -84.05 | -1.39 | 6035.39 | 6070.87 | 5948.9799 | 0 |
| 1725553800 | 6033.55 | -51.56 | -0.85 | 6072.1899 | 6098.25 | 6023.43 | 0 |
| 1725467400 | 6085.11 | -56.21 | -0.92 | 6099.57 | 6107.81 | 6066.04 | 0 |
| 1725381000 | 6141.32 | -84.86 | -1.36 | 6227.52 | 6242.95 | 6136.47 | 0 |
| 1725294600 | 6226.18 | 53.05 | 0.86 | 6225.68 | 6230.91 | 6219.36 | 0 |
| 1725035400 | 6173.13 | -35.03 | -0.56 | 6152.37 | 6203.78 | 6147.07 | 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
