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 | 67.63 | 1.30879211048 | 5167.36 | 5515.45 | 5151.58 | 0 | 0 | IX |
| 4 | 297.95 | 6.03499262716 | 4937.04 | 5515.45 | 4937.04 | 0 | 0 | IX |
| 12 | 435.73 | 9.07910802915 | 4799.26 | 5515.45 | 4742.23 | 0 | 0 | IX |
| 26 | 694.45 | 15.2944363446 | 4540.54 | 5515.45 | 4536.89 | 0 | 0 | IX |
| 52 | 822.71 | 18.6459154904 | 4412.28 | 5515.45 | 4408.08 | 0 | 0 | IX |
| 156 | 1511.13 | 40.5796673344 | 3723.86 | 5515.45 | 3109.95 | 0 | 0 | IX |
| 260 | 2198.09 | 72.3794000461 | 3036.9 | 5515.45 | 1945.32 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5234.18 | -10.88 | -0.21 | 5242.87 | 5250.11 | 5232.75 | 0 |
| 1739467800 | 5245.06 | 42.07 | 0.81 | 5202.57 | 5250.49 | 5202.57 | 0 |
| 1739381400 | 5202.99 | -2.94 | -0.06 | 5203.14 | 5220.91 | 5196.51 | 0 |
| 1739295000 | 5205.93 | 27.53 | 0.53 | 5515.45 | 5515.45 | 5182.4 | 0 |
| 1739208600 | 5178.4 | 22.14 | 0.43 | 5156.93 | 5185.38 | 5156.29 | 0 |
| 1738949400 | 5156.26 | -11.34 | -0.22 | 5167.36 | 5173.1899 | 5151.58 | 0 |
| 1738863000 | 5167.6 | 83.23 | 1.64 | 5096.34 | 5171.09 | 5096.34 | 0 |
| 1738776600 | 5084.37 | 10.39 | 0.20 | 5076.58 | 5084.39 | 5051.9399 | 0 |
| 1738690200 | 5073.9799 | 4.21 | 0.08 | 5067.32 | 5083.51 | 5054.9399 | 0 |
| 1738603800 | 5069.77 | -40.31 | -0.79 | 5123.66 | 5123.66 | 5029.6899 | 0 |
| 1738344600 | 5110.08 | 3.65 | 0.07 | 5115.76 | 5129.47 | 5107.34 | 0 |
| 1738258200 | 5106.43 | 25.14 | 0.49 | 5075.9399 | 5110.7 | 5075.9399 | 0 |
| 1738171800 | 5081.29 | 9.36 | 0.18 | 5072.35 | 5090.74 | 5071.4 | 0 |
| 1738085400 | 5071.93 | 29.9 | 0.59 | 5049.66 | 5080.12 | 5046.67 | 0 |
| 1737999000 | 5042.03 | -19.74 | -0.39 | 5062.37 | 5062.37 | 5021.42 | 0 |
| 1737739800 | 5061.77 | 66.88 | 1.34 | 5067 | 5087.9 | 5051.33 | 0 |
| 1737653400 | 4994.89 | 0 | 0.00 | 4994.89 | 4994.89 | 4994.89 | 0 |
| 1737567000 | 4994.89 | 0 | 0.00 | 4994.89 | 4994.89 | 4994.89 | 0 |
| 1737480600 | 4994.89 | 16 | 0.32 | 4979.29 | 4996.74 | 4970.95 | 0 |
| 1737394200 | 4978.89 | -8.4 | -0.17 | 4975.77 | 4984.1899 | 4972.59 | 0 |
| 1737135000 | 4987.29 | 47.71 | 0.97 | 4937.04 | 4988.65 | 4937.04 | 0 |
| 1737048600 | 4939.58 | 24.51 | 0.50 | 4914.65 | 4943.97 | 4914.65 | 0 |
| 1736962200 | 4915.07 | 73.43 | 1.52 | 4849.93 | 4923.53 | 4849.93 | 0 |
| 1736875800 | 4841.64 | 6.47 | 0.13 | 4836.3 | 4868.63 | 4836.3 | 0 |
| 1736789400 | 4835.17 | -3.16 | -0.07 | 4842.66 | 4842.68 | 4812.85 | 0 |
| 1736530200 | 4838.33 | -50.49 | -1.03 | 4892.14 | 4893.7 | 4835.55 | 0 |
| 1736443800 | 4888.82 | 25.57 | 0.53 | 4874.91 | 4891.04 | 4857.77 | 0 |
| 1736357400 | 4863.25 | -11.92 | -0.24 | 4874.65 | 4891.91 | 4845.28 | 0 |
| 1736271000 | 4875.17 | 0.14 | 0.00 | 4856.75 | 4897.64 | 4841.54 | 0 |
| 1736184600 | 4875.03 | 61.1 | 1.27 | 4813.93 | 4877.3 | 4813.93 | 0 |
| 1735925400 | 4813.93 | -27.05 | -0.56 | 4836.75 | 4840.45 | 4802.95 | 0 |
| 1735839000 | 4840.9799 | 24.71 | 0.51 | 4818.52 | 4852.13 | 4786.64 | 0 |
| 1735666200 | 4816.27 | 11.52 | 0.24 | 4796.38 | 4824.27 | 4792.11 | 0 |
| 1735579800 | 4804.75 | -12.25 | -0.25 | 4824.05 | 4828.37 | 4785.63 | 0 |
| 1735320600 | 4817 | -0.41 | -0.01 | 4814.43 | 4833.6 | 4801.96 | 0 |
| 1735061400 | 4817.41 | 27.95 | 0.58 | 4802.26 | 4818.1899 | 4802.26 | 0 |
| 1734975000 | 4789.46 | -10.2 | -0.21 | 4790.24 | 4799.68 | 4772.4399 | 0 |
| 1734715800 | 4799.66 | 0.79 | 0.02 | 4790.24 | 4799.68 | 4742.2299 | 0 |
| 1734629400 | 4798.87 | -69.1 | -1.42 | 4831.74 | 4831.74 | 4774.72 | 0 |
| 1734543000 | 4867.97 | 12.47 | 0.26 | 4852.43 | 4872.9399 | 4849.4399 | 0 |
| 1734456600 | 4855.5 | -33.05 | -0.68 | 4887.65 | 4887.65 | 4855.5 | 0 |
| 1734370200 | 4888.55 | -10.87 | -0.22 | 4902.21 | 4902.21 | 4882.68 | 0 |
| 1734111000 | 4899.42 | -13.69 | -0.28 | 4919.02 | 4930.38 | 4894.87 | 0 |
| 1734024600 | 4913.11 | -24.53 | -0.50 | 4930.47 | 4935.02 | 4909.87 | 0 |
| 1733938200 | 4937.64 | -17.7 | -0.36 | 4927.95 | 4942.9399 | 4915.46 | 0 |
| 1733851800 | 4955.34 | 0 | 0.00 | 4955.34 | 4955.34 | 4955.34 | 0 |
| 1733765400 | 4955.34 | -12.17 | -0.24 | 4961.33 | 4980.66 | 4947.61 | 0 |
| 1733506200 | 4967.51 | 24.9 | 0.50 | 4937.6 | 4978.52 | 4934.9799 | 0 |
| 1733419800 | 4942.61 | 26.91 | 0.55 | 4918.84 | 4945.15 | 4917.14 | 0 |
| 1733333400 | 4915.7 | 45.27 | 0.93 | 4876.42 | 4923.2 | 4876.42 | 0 |
| 1733247000 | 4870.43 | 9.94 | 0.20 | 4861.2 | 4888.9 | 4853.91 | 0 |
| 1733160600 | 4860.49 | 29 | 0.60 | 4836.52 | 4867.15 | 4813.41 | 0 |
| 1732901400 | 4831.49 | 30.16 | 0.63 | 4797.09 | 4833.38 | 4784.51 | 0 |
| 1732815000 | 4801.33 | -28.05 | -0.58 | 4796.45 | 4819.62 | 4796.45 | 0 |
| 1732728600 | 4829.38 | 0 | 0.00 | 4829.38 | 4829.38 | 4829.38 | 0 |
| 1732642200 | 4829.38 | -19.56 | -0.40 | 4849.78 | 4851.76 | 4820.89 | 0 |
| 1732555800 | 4848.9399 | 5.71 | 0.12 | 4837.61 | 4861.62 | 4831.9 | 0 |
| 1732296600 | 4843.2299 | 43.58 | 0.91 | 4799.26 | 4847.2 | 4792.5 | 0 |
| 1732210200 | 4799.65 | 39.39 | 0.83 | 4767.92 | 4800.43 | 4746.49 | 0 |
| 1732123800 | 4760.26 | -3.89 | -0.08 | 4770.89 | 4795.18 | 4749.51 | 0 |
| 1732037400 | 4764.15 | -31.62 | -0.66 | 4795.64 | 4801.64 | 4728.61 | 0 |
| 1731951000 | 4795.77 | 3.49 | 0.07 | 4799.05 | 4802.24 | 4777.27 | 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
