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 | 236.09 | 4.32686139895 | 5456.38 | 5694.1 | 5450.45 | 0 | 0 | IX |
| 4 | 266.7 | 4.91543135813 | 5425.77 | 5694.1 | 5390.22 | 0 | 0 | IX |
| 12 | 394.15 | 7.43915052318 | 5298.32 | 5694.1 | 5111.22 | 0 | 0 | IX |
| 26 | 763.66 | 15.4938007349 | 4928.81 | 5694.1 | 4628.77 | 0 | 0 | IX |
| 52 | 1511.29 | 36.1450595286 | 4181.18 | 5694.1 | 4181.18 | 0 | 0 | IX |
| 156 | 2028.95 | 55.3825282788 | 3663.52 | 5694.1 | 2917.06 | 0 | 0 | IX |
| 260 | 2455.85 | 75.8769951369 | 3236.62 | 5694.1 | 2917.06 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732901400 | 5372.3 | 52.56 | 0.99 | 5312.67 | 5374.96 | 5302.18 | 0 |
| 1732815000 | 5319.74 | 27.03 | 0.51 | 5314.72 | 5340.11 | 5314.72 | 0 |
| 1732728600 | 5292.71 | -71.79 | -1.34 | 5365.66 | 5365.66 | 5286.6899 | 0 |
| 1732642200 | 5364.5 | -3.24 | -0.06 | 5375.09 | 5377.45 | 5347.46 | 0 |
| 1732555800 | 5367.74 | -29.97 | -0.56 | 5384.41 | 5406.72 | 5363.47 | 0 |
| 1732296600 | 5397.71 | 35.78 | 0.67 | 5365.63 | 5411.15 | 5364.04 | 0 |
| 1732210200 | 5361.93 | 64.8 | 1.22 | 5311.55 | 5363.02 | 5297.04 | 0 |
| 1732123800 | 5297.13 | 0.75 | 0.01 | 5309.9799 | 5332 | 5276.51 | 0 |
| 1732037400 | 5296.38 | 0.74 | 0.01 | 5296.9399 | 5303.2 | 5245.61 | 0 |
| 1731951000 | 5295.64 | -3.96 | -0.07 | 5307.56 | 5312.17 | 5274.13 | 0 |
| 1731691800 | 5299.6 | -54.53 | -1.02 | 5349.38 | 5351.08 | 5295.29 | 0 |
| 1731605400 | 5354.13 | 47.51 | 0.90 | 5317.2299 | 5363.04 | 5314.15 | 0 |
| 1731519000 | 5306.62 | 0 | 0.00 | 5306.62 | 5306.62 | 5306.62 | 0 |
| 1731432600 | 5306.62 | -31.4 | -0.59 | 5342.45 | 5342.45 | 5304.35 | 0 |
| 1731346200 | 5338.02 | 39.9 | 0.75 | 5303.37 | 5355.9799 | 5303.37 | 0 |
| 1731087000 | 5298.12 | 12.13 | 0.23 | 5295.1 | 5304.58 | 5270.13 | 0 |
| 1731000600 | 5285.99 | 42.41 | 0.81 | 5247.46 | 5290.78 | 5247.46 | 0 |
| 1730914200 | 5243.58 | 89.31 | 1.73 | 5205.9399 | 5269.16 | 5192.21 | 0 |
| 1730827800 | 5154.27 | 29.95 | 0.58 | 5120.5 | 5157.45 | 5111.22 | 0 |
| 1730741400 | 5124.32 | -44.64 | -0.86 | 5146.05 | 5146.05 | 5113.93 | 0 |
| 1730482200 | 5168.96 | 33.26 | 0.65 | 5120.67 | 5180.29 | 5119.82 | 0 |
| 1730395800 | 5135.7 | -86.42 | -1.65 | 5215.42 | 5215.42 | 5113.25 | 0 |
| 1730309400 | 5222.12 | -68.71 | -1.30 | 5281.96 | 5281.96 | 5210.87 | 0 |
| 1730223000 | 5290.83 | -9.41 | -0.18 | 5298.32 | 5307.91 | 5283.49 | 0 |
| 1730136600 | 5300.24 | 18.29 | 0.35 | 5261.9399 | 5302.21 | 5261.9399 | 0 |
| 1729873800 | 5281.95 | 29.27 | 0.56 | 5262.84 | 5290 | 5255.14 | 0 |
| 1729787400 | 5252.68 | -17.04 | -0.32 | 5267.7 | 5285.24 | 5246.33 | 0 |
| 1729701000 | 5269.72 | -25.12 | -0.47 | 5308.59 | 5308.59 | 5269.28 | 0 |
| 1729614600 | 5294.84 | 7.74 | 0.15 | 5295.22 | 5325.68 | 5288.37 | 0 |
| 1729528200 | 5287.1 | -13.18 | -0.25 | 5303.7 | 5309.24 | 5277.3 | 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
