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 | -146.61 | -1.80231457464 | 8134.54 | 8154.26 | 7745.75 | 0 | 0 | IX |
| 4 | -674.93 | -7.79107592643 | 8662.86 | 8740.73 | 7745.75 | 0 | 0 | IX |
| 12 | -99.18 | -1.22639607969 | 8087.11 | 8740.73 | 7745.75 | 0 | 0 | IX |
| 26 | 610.07 | 8.26892893061 | 7377.86 | 8740.73 | 7367.23 | 0 | 0 | IX |
| 52 | 947.93 | 13.4649147727 | 7040 | 8740.73 | 7003.9 | 0 | 0 | IX |
| 156 | 947.93 | 13.4649147727 | 7040 | 8740.73 | 7003.9 | 0 | 0 | IX |
| 260 | 947.93 | 13.4649147727 | 7040 | 8740.73 | 7003.9 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 7973.8 | 30.69 | 0.39 | 7961.32 | 8009.25 | 7938.06 | 0 |
| 1741973400 | 7943.11 | 138.94 | 1.78 | 7812.35 | 7967.03 | 7798.4 | 0 |
| 1741887000 | 7804.17 | -96.36 | -1.22 | 7892.99 | 7909.34 | 7797.22 | 0 |
| 1741800600 | 7900.53 | 147.04 | 1.90 | 7795.6 | 7940.1 | 7795.6 | 0 |
| 1741714200 | 7753.49 | -128.3 | -1.63 | 7874 | 7894.09 | 7745.75 | 0 |
| 1741627800 | 7881.79 | -176.59 | -2.19 | 8134.54 | 8154.26 | 7867.93 | 0 |
| 1741368600 | 8058.38 | -63.49 | -0.78 | 8102.21 | 8123.22 | 8036.18 | 0 |
| 1741282200 | 8121.87 | -41.75 | -0.51 | 8191.89 | 8239.61 | 8082.02 | 0 |
| 1741195800 | 8163.62 | 5.13 | 0.06 | 8118.97 | 8212.42 | 8114.9 | 0 |
| 1741109400 | 8158.49 | -243.8 | -2.90 | 8309.27 | 8309.27 | 8095.72 | 0 |
| 1741023000 | 8402.29 | 34.13 | 0.41 | 8429.39 | 8477.97 | 8364.7 | 0 |
| 1740763800 | 8368.16 | -108.45 | -1.28 | 8370.02 | 8388.4599 | 8281.28 | 0 |
| 1740677400 | 8476.61 | -68.62 | -0.80 | 8524.91 | 8543.58 | 8416.89 | 0 |
| 1740591000 | 8545.23 | 83.76 | 0.99 | 8438.05 | 8557.3 | 8438.05 | 0 |
| 1740504600 | 8461.47 | -77.33 | -0.91 | 8486.56 | 8495.45 | 8388.85 | 0 |
| 1740418200 | 8538.8 | -90.86 | -1.05 | 8564.31 | 8592.04 | 8477.25 | 0 |
| 1740159000 | 8629.66 | -19.13 | -0.22 | 8649.64 | 8678.07 | 8621.54 | 0 |
| 1740072600 | 8648.79 | -36.1 | -0.42 | 8684.23 | 8725.09 | 8624.57 | 0 |
| 1739986200 | 8684.89 | -25.47 | -0.29 | 8709.45 | 8730.11 | 8643.86 | 0 |
| 1739899800 | 8710.36 | 23.65 | 0.27 | 8697.43 | 8740.73 | 8694.5 | 0 |
| 1739813400 | 8686.7099 | 48.62 | 0.56 | 8662.86 | 8693.97 | 8661.18 | 0 |
| 1739554200 | 8638.09 | -3.05 | -0.04 | 8650.1 | 8671.78 | 8625.7 | 0 |
| 1739467800 | 8641.14 | 103.52 | 1.21 | 8548.01 | 8651.34 | 8548.01 | 0 |
| 1739381400 | 8537.62 | -23.09 | -0.27 | 8548.68 | 8570.73 | 8504.98 | 0 |
| 1739295000 | 8560.7099 | 38.98 | 0.46 | 8527.66 | 8576.37 | 8518 | 0 |
| 1739208600 | 8521.73 | 95.58 | 1.13 | 8432.28 | 8535.44 | 8432.28 | 0 |
| 1738949400 | 8426.15 | -22.56 | -0.27 | 8466.58 | 8494.37 | 8415.57 | 0 |
| 1738863000 | 8448.7099 | 103.13 | 1.24 | 8373.93 | 8457.39 | 8373.93 | 0 |
| 1738776600 | 8345.58 | 56.21 | 0.68 | 8295.58 | 8349.6 | 8267.27 | 0 |
| 1738690200 | 8289.37 | 66.4 | 0.81 | 8220.8 | 8308.44 | 8203.1 | 0 |
| 1738603800 | 8222.97 | -142.16 | -1.70 | 8355.47 | 8355.47 | 8160.34 | 0 |
| 1738344600 | 8365.1299 | 86.45 | 1.04 | 8319.24 | 8397.8799 | 8319.24 | 0 |
| 1738258200 | 8278.68 | 24.72 | 0.30 | 8263.91 | 8325.6 | 8249.94 | 0 |
| 1738171800 | 8253.9599 | 52.19 | 0.64 | 8233.14 | 8318.3 | 8233.14 | 0 |
| 1738085400 | 8201.77 | 133.51 | 1.65 | 8098.53 | 8206.47 | 8089.04 | 0 |
| 1737999000 | 8068.26 | -290.26 | -3.47 | 8363.6299 | 8363.6299 | 8051.6 | 0 |
| 1737739800 | 8358.52 | -35.51 | -0.42 | 8407.55 | 8419.8 | 8352.5 | 0 |
| 1737653400 | 8394.03 | -29.36 | -0.35 | 8423.43 | 8424.07 | 8365.86 | 0 |
| 1737567000 | 8423.39 | 123.04 | 1.48 | 8321.23 | 8424.1299 | 8321.23 | 0 |
| 1737480600 | 8300.35 | -27.99 | -0.34 | 8331.01 | 8343.22 | 8282.91 | 0 |
| 1737394200 | 8328.34 | -21.47 | -0.26 | 8332.4599 | 8349.4599 | 8313.91 | 0 |
| 1737135000 | 8349.81 | 69.81 | 0.84 | 8247.98 | 8350.34 | 8246.37 | 0 |
| 1737048600 | 8280 | 29.43 | 0.36 | 8261.53 | 8348.1 | 8255.28 | 0 |
| 1736962200 | 8250.57 | 140.23 | 1.73 | 8114.67 | 8269.51 | 8114.28 | 0 |
| 1736875800 | 8110.34 | -3.51 | -0.04 | 8119.31 | 8188.86 | 8098.76 | 0 |
| 1736789400 | 8113.85 | -49.69 | -0.61 | 8172.54 | 8172.54 | 8069.34 | 0 |
| 1736530200 | 8163.54 | -103.18 | -1.25 | 8268.45 | 8279.26 | 8133.79 | 0 |
| 1736443800 | 8266.72 | 57.26 | 0.70 | 8249.99 | 8268.35 | 8225.39 | 0 |
| 1736357400 | 8209.4599 | -35.6 | -0.43 | 8242.52 | 8276.18 | 8197.48 | 0 |
| 1736271000 | 8245.06 | -84.03 | -1.01 | 8290.09 | 8357.14 | 8224.34 | 0 |
| 1736184600 | 8329.09 | 164.99 | 2.02 | 8166.33 | 8334.1 | 8166.33 | 0 |
| 1735925400 | 8164.1 | 17.79 | 0.22 | 8143.89 | 8181.1 | 8108.51 | 0 |
| 1735839000 | 8146.31 | 31.34 | 0.39 | 8099.16 | 8192.12 | 8071.04 | 0 |
| 1735666200 | 8114.97 | -19.53 | -0.24 | 8101.85 | 8147.84 | 8099.15 | 0 |
| 1735579800 | 8134.5 | -6.96 | -0.09 | 8170.15 | 8170.15 | 8069.65 | 0 |
| 1735320600 | 8141.46 | -60.81 | -0.74 | 8195.16 | 8225.67 | 8113.16 | 0 |
| 1735061400 | 8202.27 | 83.32 | 1.03 | 8152.81 | 8205.26 | 8148.76 | 0 |
| 1734975000 | 8118.95 | 3.27 | 0.04 | 8087.11 | 8134.66 | 8059 | 0 |
| 1734715800 | 8115.68 | 31.05 | 0.38 | 8051.9 | 8116.37 | 7964.65 | 0 |
| 1734629400 | 8084.63 | -155.72 | -1.89 | 8112.68 | 8118.93 | 8046.22 | 0 |
| 1734543000 | 8240.35 | 48.67 | 0.59 | 8194.33 | 8262.06 | 8194.33 | 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
