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 | -93.25 | -1.59872856075 | 5832.76 | 5868.06 | 5645.72 | 0 | 0 | IX |
| 4 | 6.95 | 0.121237283168 | 5732.56 | 5909.41 | 5629.5 | 0 | 0 | IX |
| 12 | 247.2 | 4.50083844503 | 5492.31 | 5909.41 | 5312.54 | 0 | 0 | IX |
| 26 | 762.17 | 15.3127975987 | 4977.34 | 5909.41 | 4800.42 | 0 | 0 | IX |
| 52 | 1189.38 | 26.1394729381 | 4550.13 | 5909.41 | 4509.88 | 0 | 0 | IX |
| 156 | 2259.86 | 64.9450375756 | 3479.65 | 5909.41 | 2917.06 | 0 | 0 | IX |
| 260 | 2502.89 | 77.3303631566 | 3236.62 | 5909.41 | 2917.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 5694.7299 | -44.66 | -0.78 | 5685.97 | 5704.74 | 5645.72 | 0 |
| 1740677400 | 5739.39 | -33.97 | -0.59 | 5766.71 | 5766.71 | 5694.54 | 0 |
| 1740591000 | 5773.36 | 52.46 | 0.92 | 5712.97 | 5787.77 | 5712.97 | 0 |
| 1740504600 | 5720.9 | -58.4 | -1.01 | 5755.33 | 5758.51 | 5684.49 | 0 |
| 1740418200 | 5779.3 | -62.37 | -1.07 | 5794.2299 | 5813.29 | 5743.26 | 0 |
| 1740159000 | 5841.67 | 15.12 | 0.26 | 5832.76 | 5868.06 | 5832.76 | 0 |
| 1740072600 | 5826.55 | -32.84 | -0.56 | 5861.38 | 5899.1899 | 5821.42 | 0 |
| 1739986200 | 5859.39 | -39.23 | -0.67 | 5900.91 | 5909.41 | 5842.62 | 0 |
| 1739899800 | 5898.62 | 18.45 | 0.31 | 5885.7 | 5908.32 | 5867.83 | 0 |
| 1739813400 | 5880.17 | 18.39 | 0.31 | 5874.96 | 5889.17 | 5873.24 | 0 |
| 1739554200 | 5861.78 | 3.18 | 0.05 | 5864.75 | 5876.34 | 5854.49 | 0 |
| 1739467800 | 5858.6 | 24.59 | 0.42 | 5808.67 | 5866.9 | 5808.67 | 0 |
| 1739381400 | 5834.01 | 0 | 0.00 | 5834.01 | 5834.01 | 5834.01 | 0 |
| 1739295000 | 5834.01 | 23.15 | 0.40 | 5817.52 | 5839.4399 | 5817.52 | 0 |
| 1739208600 | 5810.86 | 42.41 | 0.74 | 5772.63 | 5824.05 | 5772.63 | 0 |
| 1738949400 | 5768.45 | -20.47 | -0.35 | 5795.06 | 5795.06 | 5756.22 | 0 |
| 1738863000 | 5788.92 | 89.49 | 1.57 | 5722.24 | 5793.18 | 5722.24 | 0 |
| 1738776600 | 5699.43 | 5.48 | 0.10 | 5697.57 | 5712.53 | 5665.31 | 0 |
| 1738690200 | 5693.95 | 16.7 | 0.29 | 5672.7 | 5711.01 | 5659.21 | 0 |
| 1738603800 | 5677.25 | -66.96 | -1.17 | 5764.5 | 5764.5 | 5629.5 | 0 |
| 1738344600 | 5744.21 | 41.53 | 0.73 | 5732.56 | 5771.92 | 5732.56 | 0 |
| 1738258200 | 5702.68 | 19.93 | 0.35 | 5676.72 | 5718.26 | 5676.72 | 0 |
| 1738171800 | 5682.75 | 18.19 | 0.32 | 5682.16 | 5714.35 | 5670.52 | 0 |
| 1738085400 | 5664.56 | 34.71 | 0.62 | 5637.04 | 5668.54 | 5610.91 | 0 |
| 1737999000 | 5629.85 | -140.24 | -2.43 | 5774.6899 | 5774.6899 | 5615.26 | 0 |
| 1737739800 | 5770.09 | -10.76 | -0.19 | 5779.83 | 5806.51 | 5764 | 0 |
| 1737653400 | 5780.85 | 25.25 | 0.44 | 5754.32 | 5788.53 | 5750.22 | 0 |
| 1737567000 | 5755.6 | 110.26 | 1.95 | 5691.07 | 5756.61 | 5689.81 | 0 |
| 1737480600 | 5645.34 | 0 | 0.00 | 5645.34 | 5645.34 | 5645.34 | 0 |
| 1737394200 | 5645.34 | -21.47 | -0.38 | 5654.02 | 5664.29 | 5634.76 | 0 |
| 1737135000 | 5666.81 | 56.87 | 1.01 | 5603.85 | 5667.71 | 5603.85 | 0 |
| 1737048600 | 5609.9399 | 46.27 | 0.83 | 5569.11 | 5633.62 | 5569.11 | 0 |
| 1736962200 | 5563.67 | 106.3 | 1.95 | 5467.99 | 5570.81 | 5464.9799 | 0 |
| 1736875800 | 5457.37 | 5.39 | 0.10 | 5456.38 | 5500.4799 | 5450.45 | 0 |
| 1736789400 | 5451.9799 | -22.88 | -0.42 | 5480.31 | 5480.31 | 5424.77 | 0 |
| 1736530200 | 5474.86 | -62.5 | -1.13 | 5536.6899 | 5544.67 | 5462.72 | 0 |
| 1736443800 | 5537.36 | 31.72 | 0.58 | 5527.91 | 5539.96 | 5513.89 | 0 |
| 1736357400 | 5505.64 | -24.06 | -0.44 | 5525.11 | 5545.59 | 5494.05 | 0 |
| 1736271000 | 5529.7 | -24.65 | -0.44 | 5523.35 | 5587.87 | 5514.3 | 0 |
| 1736184600 | 5554.35 | 101.22 | 1.86 | 5453.7 | 5556.74 | 5453.7 | 0 |
| 1735925400 | 5453.13 | -7.77 | -0.14 | 5459.83 | 5465.88 | 5424.4 | 0 |
| 1735839000 | 5460.9 | 32.76 | 0.60 | 5424.34 | 5485.02 | 5394.92 | 0 |
| 1735666200 | 5428.14 | 2.12 | 0.04 | 5408.66 | 5445.4799 | 5403.63 | 0 |
| 1735579800 | 5426.02 | 1.79 | 0.03 | 5438.4 | 5438.4 | 5390.22 | 0 |
| 1735320600 | 5424.2299 | -24.46 | -0.45 | 5442.89 | 5466.1 | 5409.22 | 0 |
| 1735061400 | 5448.6899 | 45.06 | 0.83 | 5425.77 | 5450.63 | 5424.58 | 0 |
| 1734975000 | 5403.63 | 7.45 | 0.14 | 5393.5 | 5407.03 | 5377.24 | 0 |
| 1734715800 | 5396.18 | 20.19 | 0.38 | 5360.5 | 5396.57 | 5312.54 | 0 |
| 1734629400 | 5375.99 | -67.97 | -1.25 | 5372.77 | 5394.13 | 5322.35 | 0 |
| 1734543000 | 5443.96 | 40.48 | 0.75 | 5404.01 | 5456.13 | 5404.01 | 0 |
| 1734456600 | 5403.4799 | -15.98 | -0.29 | 5426.29 | 5431.56 | 5382.21 | 0 |
| 1734370200 | 5419.46 | -21.98 | -0.40 | 5448.87 | 5448.87 | 5417.97 | 0 |
| 1734111000 | 5441.4399 | -32.91 | -0.60 | 5481.38 | 5492.17 | 5434.58 | 0 |
| 1734024600 | 5474.35 | -22.67 | -0.41 | 5484.29 | 5501.1899 | 5464.66 | 0 |
| 1733938200 | 5497.02 | 21.9 | 0.40 | 5471.71 | 5498.58 | 5453.21 | 0 |
| 1733851800 | 5475.12 | -29.07 | -0.53 | 5502.86 | 5507.72 | 5469.91 | 0 |
| 1733765400 | 5504.1899 | -18.21 | -0.33 | 5517.63 | 5531.46 | 5484.1 | 0 |
| 1733506200 | 5522.4 | 15.59 | 0.28 | 5492.31 | 5541.29 | 5484.63 | 0 |
| 1733419800 | 5506.81 | 29.43 | 0.54 | 5489.35 | 5507.9 | 5484.29 | 0 |
| 1733333400 | 5477.38 | 72.53 | 1.34 | 5418.06 | 5481.24 | 5418.06 | 0 |
| 1733247000 | 5404.85 | 3.96 | 0.07 | 5398.36 | 5417.52 | 5386.7299 | 0 |
| 1733160600 | 5400.89 | 28.59 | 0.53 | 5377.81 | 5408.55 | 5353.31 | 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
