We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -169.71 | -1.74500922836 | 9725.45 | 9730.53 | 9548.03 | 0 | 0 | IX |
| 4 | 88.76 | 0.937574601404 | 9466.98 | 9752.26 | 9267.17 | 0 | 0 | IX |
| 12 | 999.03 | 11.6753986053 | 8556.71 | 9752.26 | 8554.92 | 0 | 0 | IX |
| 26 | 546.53 | 6.06634765978 | 9009.21 | 9752.26 | 8367.95 | 0 | 0 | IX |
| 52 | -116.63 | -1.20580581595 | 9672.37 | 9948.16 | 8352.22 | 0 | 0 | IX |
| 156 | 1236.87 | 14.8682453266 | 8318.87 | 9948.16 | 7038.8 | 0 | 0 | IX |
| 260 | 2647.3 | 38.3197943385 | 6908.44 | 9948.16 | 4480.03 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740504600 | 9555.74 | -43.45 | -0.45 | 9599.19 | 9620.2 | 9548.03 | 0 |
| 1740418200 | 9599.19 | -60.75 | -0.63 | 9659.94 | 9670.03 | 9565.3799 | 0 |
| 1740159000 | 9659.94 | 50.51 | 0.53 | 9609.43 | 9689.16 | 9609.43 | 0 |
| 1740072600 | 9609.43 | 11.08 | 0.12 | 9598.35 | 9662.82 | 9576.5 | 0 |
| 1739986200 | 9598.35 | -127.09 | -1.31 | 9725.45 | 9730.53 | 9583.25 | 0 |
| 1739899800 | 9725.44 | 16.6 | 0.17 | 9708.98 | 9747.6299 | 9670.78 | 0 |
| 1739813400 | 9708.84 | 1.06 | 0.01 | 9707.79 | 9721.05 | 9691.47 | 0 |
| 1739554200 | 9707.78 | 27.29 | 0.28 | 9680.49 | 9752.26 | 9680.49 | 0 |
| 1739467800 | 9680.49 | 151.96 | 1.59 | 9528.55 | 9687.87 | 9528.55 | 0 |
| 1739381400 | 9528.53 | 8.61 | 0.09 | 9519.92 | 9565.2099 | 9454.75 | 0 |
| 1739295000 | 9519.92 | 21 | 0.22 | 9498.92 | 9532.59 | 9475.78 | 0 |
| 1739208600 | 9498.92 | 47.16 | 0.50 | 9451.77 | 9504.61 | 9451.09 | 0 |
| 1738949400 | 9451.76 | -67.38 | -0.71 | 9519.17 | 9531.39 | 9437.99 | 0 |
| 1738863000 | 9519.14 | 121.29 | 1.29 | 9397.89 | 9539.4 | 9397.89 | 0 |
| 1738776600 | 9397.85 | -18.65 | -0.20 | 9416.5 | 9416.5 | 9353.93 | 0 |
| 1738690200 | 9416.5 | 53.78 | 0.57 | 9362.72 | 9428.67 | 9302.37 | 0 |
| 1738603800 | 9362.72 | -106.33 | -1.12 | 9469.04 | 9469.04 | 9267.17 | 0 |
| 1738344600 | 9469.05 | -1.07 | -0.01 | 9470.12 | 9518.62 | 9442.26 | 0 |
| 1738258200 | 9470.12 | 81.68 | 0.87 | 9388.45 | 9482.32 | 9388.45 | 0 |
| 1738171800 | 9388.44 | -78.54 | -0.83 | 9466.98 | 9466.98 | 9354.54 | 0 |
| 1738085400 | 9466.98 | 12.94 | 0.14 | 9454.05 | 9521.39 | 9436.45 | 0 |
| 1737999000 | 9454.04 | 24.39 | 0.26 | 9429.65 | 9471.14 | 9357.73 | 0 |
| 1737739800 | 9429.65 | 53.63 | 0.57 | 9376.02 | 9515.78 | 9376.02 | 0 |
| 1737653400 | 9376.02 | 138.11 | 1.50 | 9316.11 | 9379.74 | 9299.85 | 0 |
| 1737567000 | 9237.91 | 0 | 0.00 | 9237.91 | 9237.91 | 9237.91 | 0 |
| 1737480600 | 9237.91 | 61.44 | 0.67 | 9176.47 | 9240.73 | 9156.33 | 0 |
| 1737394200 | 9176.47 | 23.97 | 0.26 | 9152.5 | 9208.87 | 9138.32 | 0 |
| 1737135000 | 9152.5 | 68.39 | 0.75 | 9084.12 | 9177.69 | 9084.12 | 0 |
| 1737048600 | 9084.11 | 225.92 | 2.55 | 8858.19 | 9097.12 | 8858.19 | 0 |
| 1736962200 | 8858.19 | 41.89 | 0.48 | 8816.3 | 8913.03 | 8796.23 | 0 |
| 1736875800 | 8816.3 | 19.82 | 0.23 | 8796.49 | 8909.07 | 8796.49 | 0 |
| 1736789400 | 8796.48 | -22.73 | -0.26 | 8819.17 | 8819.17 | 8731.68 | 0 |
| 1736530200 | 8819.2099 | -64.34 | -0.72 | 8883.55 | 8921.83 | 8803.74 | 0 |
| 1736443800 | 8883.55 | 42.92 | 0.49 | 8840.6299 | 8899.3 | 8792.33 | 0 |
| 1736357400 | 8840.6299 | -47.32 | -0.53 | 8887.95 | 8889.41 | 8775.49 | 0 |
| 1736271000 | 8887.95 | 44.77 | 0.51 | 8843.18 | 8919.51 | 8813.56 | 0 |
| 1736184600 | 8843.18 | 200.1 | 2.32 | 8643.09 | 8868.03 | 8643.09 | 0 |
| 1735925400 | 8643.08 | -148.45 | -1.69 | 8791.53 | 8791.53 | 8630.2 | 0 |
| 1735839000 | 8791.53 | 2.87 | 0.03 | 8788.66 | 8810.23 | 8668.45 | 0 |
| 1735666200 | 8788.66 | 81.94 | 0.94 | 8706.69 | 8790.31 | 8676.3799 | 0 |
| 1735579800 | 8706.72 | -47.92 | -0.55 | 8754.64 | 8773.54 | 8690.19 | 0 |
| 1735320600 | 8754.64 | 79.49 | 0.92 | 8675.15 | 8754.64 | 8671.7 | 0 |
| 1735061400 | 8675.15 | 18.36 | 0.21 | 8656.79 | 8709.98 | 8656.79 | 0 |
| 1734975000 | 8656.79 | 2.87 | 0.03 | 8653.92 | 8670.8 | 8605.18 | 0 |
| 1734715800 | 8653.92 | -12.83 | -0.15 | 8665.22 | 8672.31 | 8554.92 | 0 |
| 1734629400 | 8666.75 | -99.77 | -1.14 | 8766.52 | 8766.52 | 8627.57 | 0 |
| 1734543000 | 8766.52 | 21.34 | 0.24 | 8745.18 | 8780.7 | 8739.43 | 0 |
| 1734456600 | 8745.18 | 15.52 | 0.18 | 8729.66 | 8769.12 | 8683.22 | 0 |
| 1734370200 | 8729.66 | -69.66 | -0.79 | 8799.32 | 8799.32 | 8707.53 | 0 |
| 1734111000 | 8799.32 | -20.22 | -0.23 | 8819.53 | 8863.65 | 8775.2 | 0 |
| 1734024600 | 8819.54 | 10.95 | 0.12 | 8808.59 | 8861.58 | 8793.24 | 0 |
| 1733938200 | 8808.59 | 31.12 | 0.35 | 8777.52 | 8827.78 | 8739.01 | 0 |
| 1733851800 | 8777.47 | -91.36 | -1.03 | 8868.83 | 8868.83 | 8766.14 | 0 |
| 1733765400 | 8868.83 | 85.93 | 0.98 | 8782.94 | 8906.35 | 8782.94 | 0 |
| 1733506200 | 8782.9 | 132.07 | 1.53 | 8650.83 | 8807.8 | 8650.83 | 0 |
| 1733419800 | 8650.83 | 34.98 | 0.41 | 8615.85 | 8674.49 | 8594.14 | 0 |
| 1733333400 | 8615.85 | 59.14 | 0.69 | 8556.7099 | 8635.75 | 8556.7099 | 0 |
| 1733247000 | 8556.7099 | 17.33 | 0.20 | 8539.3799 | 8635.72 | 8522.7099 | 0 |
| 1733160600 | 8539.3799 | 22.22 | 0.26 | 8517.14 | 8574.59 | 8420.59 | 0 |
| 1732901400 | 8517.16 | 54.95 | 0.65 | 8462.2099 | 8523.5 | 8426.06 | 0 |
| 1732815000 | 8462.2099 | 31.1 | 0.37 | 8431.11 | 8500.28 | 8431.11 | 0 |
| 1732728600 | 8431.11 | -56.33 | -0.66 | 8487.44 | 8487.44 | 8375.83 | 0 |
| 1732642200 | 8487.44 | -64.37 | -0.75 | 8551.81 | 8562.5 | 8461.14 | 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
