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 | -1027.16 | -10.6303861634 | 9662.49 | 9778.68 | 8318.91 | 0 | 0 | IX |
| 4 | -982.32 | -10.2137216472 | 9617.65 | 9988.87 | 8318.91 | 0 | 0 | IX |
| 12 | -1075.74 | -11.0774610831 | 9711.07 | 10632.17 | 8318.91 | 0 | 0 | IX |
| 26 | -544.36 | -5.93004774671 | 9179.69 | 10632.17 | 8318.91 | 0 | 0 | IX |
| 52 | -544.36 | -5.93004774671 | 9179.69 | 10632.17 | 8318.91 | 0 | 0 | IX |
| 156 | -544.36 | -5.93004774671 | 9179.69 | 10632.17 | 8318.91 | 0 | 0 | IX |
| 260 | -544.36 | -5.93004774671 | 9179.69 | 10632.17 | 8318.91 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744129800 | 8828.3799 | 276.3 | 3.23 | 8612.94 | 8991.47 | 8609.17 | 0 |
| 1744043400 | 8552.08 | -286.23 | -3.24 | 8764.05 | 8964.77 | 8318.91 | 0 |
| 1743784200 | 8838.31 | -528.66 | -5.64 | 9279.76 | 9279.76 | 8787.04 | 0 |
| 1743697800 | 9366.97 | -403.25 | -4.13 | 9698.73 | 9698.73 | 9282.32 | 0 |
| 1743611400 | 9770.22 | 12.35 | 0.13 | 9773.25 | 9774.24 | 9677.47 | 0 |
| 1743525000 | 9757.87 | 149.11 | 1.55 | 9662.49 | 9778.68 | 9662.49 | 0 |
| 1743438600 | 9608.76 | -64.32 | -0.66 | 9658.15 | 9658.15 | 9512.49 | 0 |
| 1743183000 | 9673.08 | -158.74 | -1.61 | 9826.9 | 9826.9 | 9667.86 | 0 |
| 1743096600 | 9831.82 | -31.19 | -0.32 | 9860.57 | 9872.14 | 9786.73 | 0 |
| 1743010200 | 9863.01 | -89.03 | -0.89 | 9971.1299 | 9988.87 | 9850.49 | 0 |
| 1742923800 | 9952.04 | 56.36 | 0.57 | 9915.69 | 9981.56 | 9915.69 | 0 |
| 1742837400 | 9895.68 | 118.68 | 1.21 | 9797.44 | 9916.8799 | 9797.44 | 0 |
| 1742578200 | 9777 | 9.91 | 0.10 | 9775.36 | 9791.72 | 9709.64 | 0 |
| 1742491800 | 9767.09 | -35.34 | -0.36 | 9819.84 | 9838.11 | 9738.15 | 0 |
| 1742405400 | 9802.43 | 82.91 | 0.85 | 9732.37 | 9829.99 | 9709.83 | 0 |
| 1742319000 | 9719.52 | -5.25 | -0.05 | 9735.8799 | 9798.73 | 9702.3799 | 0 |
| 1742232600 | 9724.77 | 66.74 | 0.69 | 9678.9 | 9749.7099 | 9662.4599 | 0 |
| 1741973400 | 9658.03 | 148.49 | 1.56 | 9517.79 | 9684.76 | 9494.3799 | 0 |
| 1741887000 | 9509.54 | -105.64 | -1.10 | 9605.35 | 9625.22 | 9501.5 | 0 |
| 1741800600 | 9615.18 | 142.18 | 1.50 | 9514.67 | 9692.42 | 9514.67 | 0 |
| 1741714200 | 9473 | -157.53 | -1.64 | 9617.65 | 9645.82 | 9467.6299 | 0 |
| 1741627800 | 9630.53 | -206.59 | -2.10 | 9913.9 | 9939.37 | 9621.92 | 0 |
| 1741368600 | 9837.12 | -131.67 | -1.32 | 9933.29 | 9940.55 | 9817.55 | 0 |
| 1741282200 | 9968.79 | -67.11 | -0.67 | 10057.45 | 10098.28 | 9934.33 | 0 |
| 1741195800 | 10035.9 | -26.49 | -0.26 | 10008.05 | 10099.79 | 9983.91 | 0 |
| 1741109400 | 10062.39 | -287.62 | -2.78 | 10257.88 | 10257.88 | 10002.47 | 0 |
| 1741023000 | 10350.01 | 46.64 | 0.45 | 10385.94 | 10430.39 | 10331.63 | 0 |
| 1740763800 | 10303.37 | -83.7 | -0.81 | 10284.18 | 10318.29 | 10215.8 | 0 |
| 1740677400 | 10387.07 | -14.61 | -0.14 | 10369.23 | 10417.75 | 10308.24 | 0 |
| 1740591000 | 10401.68 | 95.26 | 0.92 | 10296.58 | 10426.82 | 10296.58 | 0 |
| 1740504600 | 10306.42 | -13.3 | -0.13 | 10279.66 | 10317.22 | 10214.57 | 0 |
| 1740418200 | 10319.72 | -88.94 | -0.85 | 10341.98 | 10378.22 | 10249.06 | 0 |
| 1740159000 | 10408.66 | -21.17 | -0.20 | 10429.42 | 10464.58 | 10396.66 | 0 |
| 1740072600 | 10429.83 | -136.56 | -1.29 | 10555.36 | 10612.92 | 10411.98 | 0 |
| 1739986200 | 10566.39 | -29.42 | -0.28 | 10603.88 | 10625.9 | 10530.51 | 0 |
| 1739899800 | 10595.81 | 36.75 | 0.35 | 10570.95 | 10632.17 | 10570.95 | 0 |
| 1739813400 | 10559.06 | 50.05 | 0.48 | 10536.49 | 10569.17 | 10531.78 | 0 |
| 1739554200 | 10509.01 | -1.19 | -0.01 | 10524.31 | 10542.91 | 10495.02 | 0 |
| 1739467800 | 10510.2 | 95.7 | 0.92 | 10415.49 | 10521.72 | 10415.49 | 0 |
| 1739381400 | 10414.5 | -1.24 | -0.01 | 10402.62 | 10432.81 | 10373.54 | 0 |
| 1739295000 | 10415.74 | 40.91 | 0.39 | 10389.77 | 10440.7 | 10381.91 | 0 |
| 1739208600 | 10374.83 | 84.66 | 0.82 | 10287.44 | 10386.08 | 10287.44 | 0 |
| 1738949400 | 10290.17 | 13.07 | 0.13 | 10304.35 | 10333.83 | 10268.89 | 0 |
| 1738863000 | 10277.1 | 153.31 | 1.51 | 10175.35 | 10286.86 | 10175.35 | 0 |
| 1738776600 | 10123.79 | 61.35 | 0.61 | 10061.78 | 10129.53 | 10047.93 | 0 |
| 1738690200 | 10062.44 | 76.24 | 0.76 | 9990.28 | 10080.39 | 9963.54 | 0 |
| 1738603800 | 9986.2 | -114.97 | -1.14 | 10105.71 | 10105.71 | 9903.29 | 0 |
| 1738344600 | 10101.17 | 66.8 | 0.67 | 10086.72 | 10159.15 | 10086.72 | 0 |
| 1738258200 | 10034.37 | 44.79 | 0.45 | 10000.51 | 10077.94 | 9998.43 | 0 |
| 1738171800 | 9989.58 | 62.7 | 0.63 | 9953.6299 | 10047.67 | 9953.6299 | 0 |
| 1738085400 | 9926.8799 | 161.5 | 1.65 | 9809.98 | 9931.64 | 9796.14 | 0 |
| 1737999000 | 9765.3799 | -198.36 | -1.99 | 9977.9 | 9977.9 | 9727.43 | 0 |
| 1737739800 | 9963.74 | -39.48 | -0.39 | 10024.99 | 10034.88 | 9960.09 | 0 |
| 1737653400 | 10003.22 | 113.86 | 1.15 | 10005.23 | 10024.56 | 9979.52 | 0 |
| 1737567000 | 9889.36 | 0 | 0.00 | 9889.36 | 9889.36 | 9889.36 | 0 |
| 1737480600 | 9889.36 | -27.07 | -0.27 | 9919.54 | 9931.7099 | 9878.23 | 0 |
| 1737394200 | 9916.43 | -24.99 | -0.25 | 9922.11 | 9947.2 | 9898.43 | 0 |
| 1737135000 | 9941.42 | 91.03 | 0.92 | 9832.28 | 9943.58 | 9832.28 | 0 |
| 1737048600 | 9850.39 | 15.98 | 0.16 | 9847.68 | 9933.51 | 9829.31 | 0 |
| 1736962200 | 9834.41 | 141.06 | 1.46 | 9692.3799 | 9847.48 | 9692.3799 | 0 |
| 1736875800 | 9693.35 | -11.95 | -0.12 | 9711.07 | 9775.73 | 9678.33 | 0 |
| 1736789400 | 9705.3 | -70.67 | -0.72 | 9787.07 | 9787.3 | 9666.53 | 0 |
| 1736530200 | 9775.97 | -96.27 | -0.98 | 9875.78 | 9882 | 9747.51 | 0 |
| 1736443800 | 9872.24 | 67.84 | 0.69 | 9852.36 | 9874.32 | 9819.31 | 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
