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 | 83.31 | 1.5091543772 | 5520.31 | 5606.07 | 5510.58 | 0 | 0 | IX |
| 4 | 215.29 | 3.99548654221 | 5388.33 | 5606.07 | 5295.86 | 0 | 0 | IX |
| 12 | 350.44 | 6.67100689487 | 5253.18 | 5606.07 | 5211.76 | 0 | 0 | IX |
| 26 | 889.19 | 18.8610287988 | 4714.43 | 5606.07 | 4584.58 | 0 | 0 | IX |
| 52 | 891.42 | 18.9172785535 | 4712.2 | 5606.07 | 4334.98 | 0 | 0 | IX |
| 156 | 1335 | 31.274744531 | 4268.62 | 5606.07 | 3898.66 | 0 | 0 | IX |
| 260 | 1335 | 31.274744531 | 4268.62 | 5606.07 | 3898.66 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5582.1 | -6.59 | -0.12 | 5600.31 | 5601.51 | 5575.71 | 0 |
| 1739467800 | 5588.6899 | 39.2 | 0.71 | 5564.2299 | 5602.22 | 5564.2299 | 0 |
| 1739381400 | 5549.49 | -27.33 | -0.49 | 5561.38 | 5585.17 | 5531.37 | 0 |
| 1739295000 | 5576.82 | 18.5 | 0.33 | 5568.04 | 5584.35 | 5549.32 | 0 |
| 1739208600 | 5558.32 | 29.05 | 0.53 | 5520.31 | 5567.26 | 5510.58 | 0 |
| 1738949400 | 5529.27 | -3.65 | -0.07 | 5540.9399 | 5563.93 | 5517.75 | 0 |
| 1738863000 | 5532.92 | 31.83 | 0.58 | 5533.86 | 5559.39 | 5531.4799 | 0 |
| 1738776600 | 5501.09 | 33.53 | 0.61 | 5474.7299 | 5504.09 | 5448.7299 | 0 |
| 1738690200 | 5467.56 | 9.46 | 0.17 | 5454.51 | 5480.4799 | 5434.2299 | 0 |
| 1738603800 | 5458.1 | -67.14 | -1.22 | 5549.9799 | 5549.9799 | 5428.64 | 0 |
| 1738344600 | 5525.24 | 51.37 | 0.94 | 5485.56 | 5563.95 | 5483.95 | 0 |
| 1738258200 | 5473.87 | 54.68 | 1.01 | 5423.6 | 5497.61 | 5409.54 | 0 |
| 1738171800 | 5419.1899 | 8.31 | 0.15 | 5425.74 | 5445.35 | 5411.62 | 0 |
| 1738085400 | 5410.88 | 87.16 | 1.64 | 5349.41 | 5419.33 | 5348.71 | 0 |
| 1737999000 | 5323.72 | -56.91 | -1.06 | 5397.6 | 5397.6 | 5295.86 | 0 |
| 1737739800 | 5380.63 | -25.78 | -0.48 | 5407.6 | 5410.33 | 5377.15 | 0 |
| 1737653400 | 5406.41 | 65.39 | 1.22 | 5407.11 | 5420.87 | 5391.32 | 0 |
| 1737567000 | 5341.02 | 0 | 0.00 | 5341.02 | 5341.02 | 5341.02 | 0 |
| 1737480600 | 5341.02 | -23.19 | -0.43 | 5366.4799 | 5380.1899 | 5331.4799 | 0 |
| 1737394200 | 5364.21 | -42.4 | -0.78 | 5388.33 | 5393.28 | 5343.1 | 0 |
| 1737135000 | 5406.61 | 36.46 | 0.68 | 5347 | 5410.34 | 5340.76 | 0 |
| 1737048600 | 5370.15 | -0.93 | -0.02 | 5372.49 | 5414.52 | 5353.01 | 0 |
| 1736962200 | 5371.08 | 82.19 | 1.55 | 5299.12 | 5377.78 | 5285.39 | 0 |
| 1736875800 | 5288.89 | -16.91 | -0.32 | 5308.87 | 5336.13 | 5282.04 | 0 |
| 1736789400 | 5305.8 | -9.26 | -0.17 | 5338.2299 | 5348.11 | 5283.87 | 0 |
| 1736530200 | 5315.06 | -83.21 | -1.54 | 5394.21 | 5426.81 | 5307.04 | 0 |
| 1736443800 | 5398.27 | 34.14 | 0.64 | 5397.24 | 5399.96 | 5386.62 | 0 |
| 1736357400 | 5364.13 | -9.91 | -0.18 | 5372.72 | 5397.81 | 5355.4 | 0 |
| 1736271000 | 5374.04 | -31.53 | -0.58 | 5375.4399 | 5400.92 | 5367.53 | 0 |
| 1736184600 | 5405.57 | 7.91 | 0.15 | 5387.14 | 5417.17 | 5344.36 | 0 |
| 1735925400 | 5397.66 | -4.84 | -0.09 | 5388.49 | 5412.58 | 5374.22 | 0 |
| 1735839000 | 5402.5 | 8.89 | 0.16 | 5386.67 | 5439.6 | 5384.55 | 0 |
| 1735666200 | 5393.61 | -14.27 | -0.26 | 5383.53 | 5413.96 | 5378.29 | 0 |
| 1735579800 | 5407.88 | -12.1 | -0.22 | 5439.16 | 5457.97 | 5354.71 | 0 |
| 1735320600 | 5419.9799 | -55.58 | -1.02 | 5478.6 | 5485.58 | 5412.67 | 0 |
| 1735061400 | 5475.56 | 65.47 | 1.21 | 5434.84 | 5478.17 | 5427.3 | 0 |
| 1734975000 | 5410.09 | -3.96 | -0.07 | 5399.16 | 5421.72 | 5393.56 | 0 |
| 1734715800 | 5414.05 | 50.39 | 0.94 | 5348.45 | 5414.4799 | 5317.34 | 0 |
| 1734629400 | 5363.66 | -92.46 | -1.69 | 5355.58 | 5387.05 | 5336.24 | 0 |
| 1734543000 | 5456.12 | 3.5 | 0.06 | 5453.38 | 5464.97 | 5441.46 | 0 |
| 1734456600 | 5452.62 | -4.27 | -0.08 | 5474.12 | 5483.4399 | 5435.64 | 0 |
| 1734370200 | 5456.89 | 60.82 | 1.13 | 5421.9 | 5473.65 | 5409.05 | 0 |
| 1734111000 | 5396.07 | 29.31 | 0.55 | 5380.54 | 5435.74 | 5347.4 | 0 |
| 1734024600 | 5366.76 | -18.04 | -0.34 | 5363.5 | 5385.32 | 5349.83 | 0 |
| 1733938200 | 5384.8 | 41.87 | 0.78 | 5343.6 | 5393.47 | 5323.49 | 0 |
| 1733851800 | 5342.93 | 3.79 | 0.07 | 5342.99 | 5357.7299 | 5335.12 | 0 |
| 1733765400 | 5339.14 | -18.97 | -0.35 | 5356.9 | 5361.05 | 5327.81 | 0 |
| 1733506200 | 5358.11 | 14.63 | 0.27 | 5318.99 | 5362.21 | 5300.16 | 0 |
| 1733419800 | 5343.4799 | -12.51 | -0.23 | 5370.05 | 5376.3 | 5327.36 | 0 |
| 1733333400 | 5355.99 | 19.7 | 0.37 | 5352.71 | 5386 | 5351.36 | 0 |
| 1733247000 | 5336.29 | -4.52 | -0.08 | 5339.55 | 5345.82 | 5318.65 | 0 |
| 1733160600 | 5340.81 | 55.37 | 1.05 | 5307 | 5350.09 | 5296.43 | 0 |
| 1732901400 | 5285.4399 | 42.45 | 0.81 | 5234.93 | 5290.36 | 5233.35 | 0 |
| 1732815000 | 5242.99 | -34.49 | -0.65 | 5245.4 | 5253.01 | 5239.47 | 0 |
| 1732728600 | 5277.4799 | 0 | 0.00 | 5277.4799 | 5277.4799 | 5277.4799 | 0 |
| 1732642200 | 5277.4799 | 25.23 | 0.48 | 5321.29 | 5321.29 | 5242.4799 | 0 |
| 1732555800 | 5252.25 | -12.66 | -0.24 | 5253.18 | 5275.65 | 5221.75 | 0 |
| 1732296600 | 5264.91 | 54.7 | 1.05 | 5201.2299 | 5270.72 | 5199.54 | 0 |
| 1732210200 | 5210.21 | 100.14 | 1.96 | 5134.5 | 5211.84 | 5129.2 | 0 |
| 1732123800 | 5110.07 | 0.21 | 0.00 | 5110.81 | 5134.84 | 5095.59 | 0 |
| 1732037400 | 5109.86 | 0.03 | 0.00 | 5107.88 | 5127.9799 | 5074.75 | 0 |
| 1731951000 | 5109.83 | 26.22 | 0.52 | 5086.72 | 5119.28 | 5074.86 | 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
