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 | -5.25 | -0.0992768860717 | 5288.24 | 5288.24 | 5157.26 | 0 | 0 | IX |
| 4 | 170.75 | 3.3400231601 | 5112.24 | 5312.43 | 4969.08 | 0 | 0 | IX |
| 12 | 447.41 | 9.25245782305 | 4835.58 | 5312.43 | 4642.85 | 0 | 0 | IX |
| 26 | 635.29 | 13.6689115046 | 4647.7 | 5312.43 | 4433.96 | 0 | 0 | IX |
| 52 | 1300.12 | 32.64279276 | 3982.87 | 5312.43 | 3945.7 | 0 | 0 | IX |
| 156 | 1328.77 | 33.6038460177 | 3954.22 | 5312.43 | 3716.34 | 0 | 0 | IX |
| 260 | 1328.77 | 33.6038460177 | 3954.22 | 5312.43 | 3716.34 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732210200 | 5281.24 | 67.28 | 1.29 | 5243.4399 | 5283.49 | 5196.9799 | 0 |
| 1732123800 | 5213.96 | 21.98 | 0.42 | 5236.64 | 5236.64 | 5188.39 | 0 |
| 1732037400 | 5191.9799 | 9.81 | 0.19 | 5179.6899 | 5202.15 | 5157.26 | 0 |
| 1731951000 | 5182.17 | -6.53 | -0.13 | 5183.07 | 5201.36 | 5158.9799 | 0 |
| 1731691800 | 5188.7 | -103.86 | -1.96 | 5288.24 | 5288.24 | 5183.1 | 0 |
| 1731605400 | 5292.56 | 1.75 | 0.03 | 5302.4399 | 5312.43 | 5283.01 | 0 |
| 1731519000 | 5290.81 | 0 | 0.00 | 5290.81 | 5290.81 | 5290.81 | 0 |
| 1731432600 | 5290.81 | 18.29 | 0.35 | 5288.7 | 5303.16 | 5286.2 | 0 |
| 1731346200 | 5272.52 | -4.99 | -0.09 | 5300.8 | 5305.9 | 5267.6899 | 0 |
| 1731087000 | 5277.51 | 61.97 | 1.19 | 5241.61 | 5283.61 | 5241.61 | 0 |
| 1731000600 | 5215.54 | 41.47 | 0.80 | 5169.67 | 5221.9399 | 5169.67 | 0 |
| 1730914200 | 5174.07 | 163.35 | 3.26 | 5114.28 | 5200.52 | 5114.28 | 0 |
| 1730827800 | 5010.72 | 27.56 | 0.55 | 4969.08 | 5015.8 | 4969.08 | 0 |
| 1730741400 | 4983.16 | -57.45 | -1.14 | 4991.99 | 5004.27 | 4970.43 | 0 |
| 1730482200 | 5040.61 | 27.2 | 0.54 | 4989.04 | 5046.7 | 4989.04 | 0 |
| 1730395800 | 5013.41 | -108.62 | -2.12 | 5099.7299 | 5099.7299 | 5007.88 | 0 |
| 1730309400 | 5122.03 | -46.34 | -0.90 | 5159.72 | 5160.15 | 5109.45 | 0 |
| 1730223000 | 5168.37 | 28.62 | 0.56 | 5152.78 | 5172.61 | 5136.59 | 0 |
| 1730136600 | 5139.75 | -22.82 | -0.44 | 5121.97 | 5152.24 | 5121.97 | 0 |
| 1729873800 | 5162.57 | 51.27 | 1.00 | 5112.24 | 5163.14 | 5112.24 | 0 |
| 1729787400 | 5111.3 | -33.49 | -0.65 | 5127.71 | 5133.83 | 5100.86 | 0 |
| 1729701000 | 5144.79 | -26.29 | -0.51 | 5201.89 | 5201.89 | 5144.18 | 0 |
| 1729614600 | 5171.08 | 9.09 | 0.18 | 5179.27 | 5182.43 | 5145.97 | 0 |
| 1729528200 | 5161.99 | 10.01 | 0.19 | 5163.4399 | 5174.88 | 5144.1899 | 0 |
| 1729269000 | 5151.9799 | -18.92 | -0.37 | 5131.21 | 5163 | 5131.21 | 0 |
| 1729182600 | 5170.9 | 64.26 | 1.26 | 5149.66 | 5191.06 | 5149.66 | 0 |
| 1729096200 | 5106.64 | -4.33 | -0.08 | 5098.25 | 5107.51 | 5074.2299 | 0 |
| 1729009800 | 5110.97 | -33.31 | -0.65 | 5141.85 | 5151.21 | 5101.83 | 0 |
| 1728923400 | 5144.28 | 72.13 | 1.42 | 5096.9799 | 5147.37 | 5096.9799 | 0 |
| 1728664200 | 5072.15 | 21.97 | 0.44 | 5056.79 | 5082.1899 | 5055.43 | 0 |
| 1728577800 | 5050.18 | 0 | 0.00 | 5050.18 | 5050.18 | 5050.18 | 0 |
| 1728491400 | 5050.18 | 50.91 | 1.02 | 5023.71 | 5056.89 | 5015.29 | 0 |
| 1728405000 | 4999.27 | 16.56 | 0.33 | 4946.59 | 5010.54 | 4946.59 | 0 |
| 1728318600 | 4982.71 | 14.16 | 0.28 | 4989.12 | 4993.21 | 4977.05 | 0 |
| 1728059400 | 4968.55 | 35.71 | 0.72 | 4953.8 | 4986.93 | 4945.84 | 0 |
| 1727973000 | 4932.84 | 14.16 | 0.29 | 4916.7 | 4938.81 | 4906.12 | 0 |
| 1727886600 | 4918.68 | 15.83 | 0.32 | 4903.99 | 4927.08 | 4875.16 | 0 |
| 1727800200 | 4902.85 | -4.75 | -0.10 | 4956.4 | 4956.4 | 4877.17 | 0 |
| 1727713800 | 4907.6 | 6.38 | 0.13 | 4885.99 | 4909.81 | 4874.83 | 0 |
| 1727454600 | 4901.22 | 7.78 | 0.16 | 4903.06 | 4911.87 | 4896.46 | 0 |
| 1727368200 | 4893.4399 | -3.08 | -0.06 | 4886.6899 | 4937.24 | 4886.6899 | 0 |
| 1727281800 | 4896.52 | 9.32 | 0.19 | 4864.29 | 4898.03 | 4864.29 | 0 |
| 1727195400 | 4887.2 | 5.17 | 0.11 | 4877.35 | 4894.84 | 4849.52 | 0 |
| 1727109000 | 4882.03 | 12.33 | 0.25 | 4881.11 | 4893.52 | 4876.93 | 0 |
| 1726849800 | 4869.7 | -22.55 | -0.46 | 4879.14 | 4883.4 | 4857.4399 | 0 |
| 1726763400 | 4892.25 | 69.7 | 1.45 | 4802.78 | 4902.38 | 4802.78 | 0 |
| 1726677000 | 4822.55 | -5.26 | -0.11 | 4817.05 | 4831.61 | 4808.76 | 0 |
| 1726590600 | 4827.81 | 11.42 | 0.24 | 4836.24 | 4857.05 | 4823.26 | 0 |
| 1726504200 | 4816.39 | -32.63 | -0.67 | 4833.41 | 4833.41 | 4800.04 | 0 |
| 1726245000 | 4849.02 | 26.98 | 0.56 | 4829.26 | 4859.76 | 4829.26 | 0 |
| 1726158600 | 4822.04 | 57.58 | 1.21 | 4819.57 | 4836.13 | 4798.37 | 0 |
| 1726072200 | 4764.46 | 53.36 | 1.13 | 4759.4799 | 4767.29 | 4698.38 | 0 |
| 1725985800 | 4711.1 | -3.41 | -0.07 | 4723.45 | 4754.2 | 4702.66 | 0 |
| 1725899400 | 4714.51 | 69.28 | 1.49 | 4661.95 | 4718.58 | 4661.95 | 0 |
| 1725640200 | 4645.2299 | -70.95 | -1.50 | 4725.99 | 4738.78 | 4642.85 | 0 |
| 1725553800 | 4716.18 | -44.26 | -0.93 | 4737.13 | 4771.2 | 4706.82 | 0 |
| 1725467400 | 4760.4399 | -44.68 | -0.93 | 4767.01 | 4775.22 | 4732.66 | 0 |
| 1725381000 | 4805.12 | -74.11 | -1.52 | 4880.45 | 4880.45 | 4804.18 | 0 |
| 1725294600 | 4879.2299 | 39.77 | 0.82 | 4877.93 | 4880.97 | 4876.14 | 0 |
| 1725035400 | 4839.46 | -36.57 | -0.75 | 4835.58 | 4869.91 | 4832.8 | 0 |
| 1724949000 | 4876.03 | 56.31 | 1.17 | 4838.47 | 4885.45 | 4838.47 | 0 |
| 1724862600 | 4819.72 | -10.03 | -0.21 | 4858.63 | 4860.01 | 4807.59 | 0 |
| 1724776200 | 4829.75 | 0.3 | 0.01 | 4827.51 | 4841.85 | 4806.85 | 0 |
| 1724689800 | 4829.45 | 21.46 | 0.45 | 4851.08 | 4861.42 | 4804.26 | 0 |
| 1724430600 | 4807.99 | -55.51 | -1.14 | 4825.06 | 4869.51 | 4805.82 | 0 |
| 1724344200 | 4863.5 | 16.6 | 0.34 | 4864.06 | 4901.99 | 4836.42 | 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
