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 | -32.09 | -0.570213159148 | 5627.72 | 5648.01 | 5502.99 | 0 | 0 | IX |
| 4 | 206.01 | 3.82234740112 | 5389.62 | 5648.01 | 5287.56 | 0 | 0 | IX |
| 12 | 209.67 | 3.892899316 | 5385.96 | 5648.01 | 5284.19 | 0 | 0 | IX |
| 26 | 676.97 | 13.763301387 | 4918.66 | 5648.01 | 4913.15 | 0 | 0 | IX |
| 52 | 779.11 | 16.1757866676 | 4816.52 | 5648.01 | 4761.92 | 0 | 0 | IX |
| 156 | 1403.68 | 33.4851322177 | 4191.95 | 5648.01 | 3529.63 | 0 | 0 | IX |
| 260 | 2051.89 | 57.9018212397 | 3543.74 | 5648.01 | 2254.87 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 5607.71 | -11.68 | -0.21 | 5622.26 | 5623.45 | 5595.04 | 0 |
| 1738863000 | 5619.39 | 80.68 | 1.46 | 5555.2 | 5623.71 | 5555.2 | 0 |
| 1738776600 | 5538.71 | -5.99 | -0.11 | 5529.39 | 5539.4799 | 5502.99 | 0 |
| 1738690200 | 5544.7 | -46.43 | -0.83 | 5589.05 | 5590.64 | 5534.81 | 0 |
| 1738603800 | 5591.13 | -11.04 | -0.20 | 5632.24 | 5632.24 | 5541.18 | 0 |
| 1738344600 | 5602.17 | -15.06 | -0.27 | 5627.72 | 5648.01 | 5597.2299 | 0 |
| 1738258200 | 5617.2299 | 45.57 | 0.82 | 5560.66 | 5621.5 | 5560.09 | 0 |
| 1738171800 | 5571.66 | 7.12 | 0.13 | 5565.07 | 5585.76 | 5525.78 | 0 |
| 1738085400 | 5564.54 | 16.7 | 0.30 | 5570.56 | 5595.08 | 5562.97 | 0 |
| 1737999000 | 5547.84 | 6.45 | 0.12 | 5548.11 | 5561.02 | 5527.72 | 0 |
| 1737739800 | 5541.39 | 43.67 | 0.79 | 5532.99 | 5566.58 | 5528 | 0 |
| 1737653400 | 5497.72 | 0 | 0.00 | 5497.72 | 5497.72 | 5497.72 | 0 |
| 1737567000 | 5497.72 | 0 | 0.00 | 5497.72 | 5497.72 | 5497.72 | 0 |
| 1737480600 | 5497.72 | 30.07 | 0.55 | 5469.42 | 5506.7 | 5464.91 | 0 |
| 1737394200 | 5467.65 | -25.51 | -0.46 | 5475.9 | 5484.07 | 5457.79 | 0 |
| 1737135000 | 5493.16 | 69.37 | 1.28 | 5425.46 | 5493.85 | 5425.46 | 0 |
| 1737048600 | 5423.79 | 73.52 | 1.37 | 5355.17 | 5429.77 | 5355.17 | 0 |
| 1736962200 | 5350.27 | 60.6 | 1.15 | 5303.7299 | 5361.09 | 5303.7299 | 0 |
| 1736875800 | 5289.67 | -29.27 | -0.55 | 5322.7 | 5337.95 | 5287.56 | 0 |
| 1736789400 | 5318.9399 | 0.32 | 0.01 | 5326.4 | 5326.4 | 5293.59 | 0 |
| 1736530200 | 5318.62 | -71.74 | -1.33 | 5389.62 | 5392.1 | 5314.7299 | 0 |
| 1736443800 | 5390.36 | 33.37 | 0.62 | 5374.31 | 5391.89 | 5368.81 | 0 |
| 1736357400 | 5356.99 | -8.77 | -0.16 | 5367.54 | 5374.2299 | 5336.81 | 0 |
| 1736271000 | 5365.76 | -8 | -0.15 | 5345.9399 | 5385.27 | 5337.59 | 0 |
| 1736184600 | 5373.76 | 3.3 | 0.06 | 5366.21 | 5377.58 | 5351.75 | 0 |
| 1735925400 | 5370.46 | -33.43 | -0.62 | 5393.95 | 5393.95 | 5352.97 | 0 |
| 1735839000 | 5403.89 | 41.2 | 0.77 | 5368.34 | 5423.93 | 5347.95 | 0 |
| 1735666200 | 5362.6899 | 14.08 | 0.26 | 5338.93 | 5372.67 | 5335.15 | 0 |
| 1735579800 | 5348.61 | -20.45 | -0.38 | 5375.21 | 5379.82 | 5323.91 | 0 |
| 1735320600 | 5369.06 | -5.61 | -0.10 | 5372.67 | 5390.9399 | 5363.79 | 0 |
| 1735061400 | 5374.67 | 38.21 | 0.72 | 5354.26 | 5375.91 | 5351.78 | 0 |
| 1734975000 | 5336.46 | -6.94 | -0.13 | 5328.29 | 5343.36 | 5319.42 | 0 |
| 1734715800 | 5343.4 | 10.88 | 0.20 | 5317.05 | 5345.1 | 5284.1899 | 0 |
| 1734629400 | 5332.52 | -68.47 | -1.27 | 5344.54 | 5350.24 | 5312.49 | 0 |
| 1734543000 | 5400.99 | -2.46 | -0.05 | 5401.96 | 5413.22 | 5388.85 | 0 |
| 1734456600 | 5403.45 | -38.15 | -0.70 | 5437.55 | 5437.88 | 5403.38 | 0 |
| 1734370200 | 5441.6 | -12.89 | -0.24 | 5450.32 | 5454.25 | 5436.05 | 0 |
| 1734111000 | 5454.49 | -10.33 | -0.19 | 5469.05 | 5477.82 | 5449.4 | 0 |
| 1734024600 | 5464.82 | 1.88 | 0.03 | 5448.22 | 5479.66 | 5448.22 | 0 |
| 1733938200 | 5462.9399 | 7.45 | 0.14 | 5456.74 | 5471.61 | 5445.71 | 0 |
| 1733851800 | 5455.49 | -19.13 | -0.35 | 5469.38 | 5473.51 | 5441.88 | 0 |
| 1733765400 | 5474.62 | -19.69 | -0.36 | 5487.21 | 5511.72 | 5462.4799 | 0 |
| 1733506200 | 5494.31 | 24.59 | 0.45 | 5459.93 | 5508.05 | 5459.93 | 0 |
| 1733419800 | 5469.72 | 3.78 | 0.07 | 5475.31 | 5488.36 | 5456.1 | 0 |
| 1733333400 | 5465.9399 | -13.65 | -0.25 | 5479.67 | 5495.51 | 5463.83 | 0 |
| 1733247000 | 5479.59 | -30.1 | -0.55 | 5507.9799 | 5520.13 | 5474.04 | 0 |
| 1733160600 | 5509.6899 | 38.1 | 0.70 | 5483.04 | 5520.09 | 5476.2 | 0 |
| 1732901400 | 5471.59 | 24.14 | 0.44 | 5439.81 | 5473.12 | 5432.29 | 0 |
| 1732815000 | 5447.45 | -16.09 | -0.29 | 5445.54 | 5464.89 | 5445.54 | 0 |
| 1732728600 | 5463.54 | 0 | 0.00 | 5463.54 | 5463.54 | 5463.54 | 0 |
| 1732642200 | 5463.54 | 0.06 | 0.00 | 5472.11 | 5472.11 | 5436.17 | 0 |
| 1732555800 | 5463.4799 | 12.95 | 0.24 | 5442.59 | 5472.99 | 5435.4399 | 0 |
| 1732296600 | 5450.53 | 59.74 | 1.11 | 5383.79 | 5453.66 | 5383.79 | 0 |
| 1732210200 | 5390.79 | 51.55 | 0.97 | 5346.6 | 5391.74 | 5331.08 | 0 |
| 1732123800 | 5339.24 | 9.71 | 0.18 | 5335.62 | 5353.34 | 5327.22 | 0 |
| 1732037400 | 5329.53 | -35.51 | -0.66 | 5368.5 | 5370.56 | 5291.7299 | 0 |
| 1731951000 | 5365.04 | 7.51 | 0.14 | 5357.6 | 5370.31 | 5338.99 | 0 |
| 1731691800 | 5357.53 | -34.74 | -0.64 | 5385.96 | 5391.59 | 5352.32 | 0 |
| 1731605400 | 5392.27 | 23.89 | 0.45 | 5373.49 | 5407.8 | 5370.09 | 0 |
| 1731519000 | 5368.38 | 26.13 | 0.49 | 5344.53 | 5369.6899 | 5329.86 | 0 |
| 1731432600 | 5342.25 | -70.52 | -1.30 | 5412.38 | 5412.38 | 5338.87 | 0 |
| 1731346200 | 5412.77 | 48.16 | 0.90 | 5370.01 | 5430.84 | 5370.01 | 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
