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 | -71.54 | -0.482759598002 | 14818.97 | 14858.58 | 14694 | 0 | 0 | IX |
| 4 | 300.05 | 2.07684715153 | 14447.38 | 14858.58 | 14217.12 | 0 | 0 | IX |
| 12 | 669.58 | 4.75626604915 | 14077.85 | 14858.58 | 13454.68 | 0 | 0 | IX |
| 26 | 1644.79 | 12.5531190661 | 13102.64 | 14858.58 | 12850.27 | 0 | 0 | IX |
| 52 | 2672.81 | 22.135769076 | 12074.62 | 14858.58 | 11391.89 | 0 | 0 | IX |
| 156 | 2452.16 | 19.9439296575 | 12295.27 | 14858.58 | 9462.16 | 0 | 0 | IX |
| 260 | 6032.44 | 69.2191270443 | 8714.99 | 14858.58 | 6486.85 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 14759.89 | -4.43 | -0.03 | 14726.85 | 14775.81 | 14711.65 | 0 |
| 1719246600 | 14764.32 | 11.42 | 0.08 | 14723.93 | 14802.2 | 14721.49 | 0 |
| 1718987400 | 14752.9 | -36.92 | -0.25 | 14776.18 | 14779.6 | 14694 | 0 |
| 1718901000 | 14789.82 | -24.92 | -0.17 | 14803.78 | 14858.58 | 14789.82 | 0 |
| 1718814600 | 14814.74 | 19.73 | 0.13 | 14818.97 | 14824.07 | 14809.94 | 0 |
| 1718728200 | 14795.01 | 91.4 | 0.62 | 14737.08 | 14809.35 | 14734.76 | 0 |
| 1718641800 | 14703.61 | 56.27 | 0.38 | 14648.4 | 14703.61 | 14630.51 | 0 |
| 1718382600 | 14647.34 | -8.3 | -0.06 | 14710.05 | 14710.63 | 14614.04 | 0 |
| 1718296200 | 14655.64 | -141.3 | -0.95 | 14747.77 | 14750.05 | 14654.95 | 0 |
| 1718209800 | 14796.94 | 269.71 | 1.86 | 14582.46 | 14829.8 | 14579.5 | 0 |
| 1718123400 | 14527.23 | -39.8 | -0.27 | 14568.58 | 14576.79 | 14479.7 | 0 |
| 1718037000 | 14567.03 | -33.43 | -0.23 | 14544 | 14571.25 | 14499.99 | 0 |
| 1717777800 | 14600.46 | 2.36 | 0.02 | 14616.75 | 14627.78 | 14536.15 | 0 |
| 1717691400 | 14598.1 | 71.95 | 0.50 | 14604.43 | 14635.87 | 14591.43 | 0 |
| 1717605000 | 14526.15 | 117.84 | 0.82 | 14437.13 | 14534.24 | 14431.12 | 0 |
| 1717518600 | 14408.31 | 25.99 | 0.18 | 14446.1 | 14450.52 | 14390.44 | 0 |
| 1717432200 | 14382.32 | 159.88 | 1.12 | 14388.97 | 14471.72 | 14380.21 | 0 |
| 1717173000 | 14222.44 | -82.8 | -0.58 | 14267.29 | 14349.48 | 14217.12 | 0 |
| 1717086600 | 14305.24 | -47.18 | -0.33 | 14318.94 | 14350.28 | 14286.71 | 0 |
| 1717000200 | 14352.42 | -123.14 | -0.85 | 14447.38 | 14447.85 | 14321.89 | 0 |
| 1716913800 | 14475.56 | 40.13 | 0.28 | 14473.74 | 14501.2 | 14454.14 | 0 |
| 1716568200 | 14435.43 | -46.76 | -0.32 | 14366.22 | 14440.53 | 14342.34 | 0 |
| 1716481800 | 14482.19 | 42.17 | 0.29 | 14422.93 | 14520.32 | 14420.45 | 0 |
| 1716395400 | 14440.02 | -25.18 | -0.17 | 14469.52 | 14472.76 | 14428.52 | 0 |
| 1716309000 | 14465.2 | -10.25 | -0.07 | 14457.73 | 14478.29 | 14424.03 | 0 |
| 1716222600 | 14475.45 | 67.03 | 0.47 | 14437.22 | 14487.95 | 14425.86 | 0 |
| 1715963400 | 14408.42 | -31.16 | -0.22 | 14407.52 | 14422.18 | 14388.52 | 0 |
| 1715877000 | 14439.58 | 41.11 | 0.29 | 14445.08 | 14456.69 | 14420.42 | 0 |
| 1715790600 | 14398.47 | 198.28 | 1.40 | 14260.36 | 14399.3 | 14253.9 | 0 |
| 1715704200 | 14200.19 | -2.96 | -0.02 | 14188.42 | 14228.97 | 14188.42 | 0 |
| 1715617800 | 14203.15 | 30.45 | 0.21 | 14176.97 | 14211.03 | 14171.4 | 0 |
| 1715358600 | 14172.7 | 63.42 | 0.45 | 14141.14 | 14217.67 | 14138.69 | 0 |
| 1715272200 | 14109.28 | 29.88 | 0.21 | 14090.06 | 14128.28 | 14068.56 | 0 |
| 1715185800 | 14079.4 | -45.17 | -0.32 | 14077.4 | 14094.33 | 14049.77 | 0 |
| 1715099400 | 14124.57 | 182.66 | 1.31 | 14053.79 | 14130.57 | 14053.12 | 0 |
| 1714753800 | 13941.91 | 216.64 | 1.58 | 13789.24 | 13971.78 | 13785.1 | 0 |
| 1714667400 | 13725.27 | 62.74 | 0.46 | 13675.93 | 13755.23 | 13666.05 | 0 |
| 1714581000 | 13662.53 | -123.49 | -0.90 | 13685.6 | 13689.19 | 13645.41 | 0 |
| 1714494600 | 13786.02 | -65.79 | -0.47 | 13864.63 | 13874.4 | 13779.98 | 0 |
| 1714408200 | 13851.81 | 21.34 | 0.15 | 13825.41 | 13870.03 | 13823.92 | 0 |
| 1714149000 | 13830.47 | 181.18 | 1.33 | 13683.33 | 13855.36 | 13682.9 | 0 |
| 1714062600 | 13649.29 | -64.44 | -0.47 | 13719.79 | 13725.67 | 13556.34 | 0 |
| 1713976200 | 13713.73 | -19.52 | -0.14 | 13761.09 | 13779.55 | 13706.74 | 0 |
| 1713889800 | 13733.25 | 187.07 | 1.38 | 13587.42 | 13733.25 | 13580.67 | 0 |
| 1713803400 | 13546.18 | 91.5 | 0.68 | 13467.12 | 13554.8 | 13466.11 | 0 |
| 1713544200 | 13454.68 | -164.52 | -1.21 | 13535.67 | 13555.55 | 13454.68 | 0 |
| 1713457800 | 13619.2 | 46.09 | 0.34 | 13598.21 | 13646.33 | 13554.24 | 0 |
| 1713371400 | 13573.11 | -68.3 | -0.50 | 13625.7 | 13698.48 | 13563.98 | 0 |
| 1713285000 | 13641.41 | -216.53 | -1.56 | 13693.66 | 13705.63 | 13614.5 | 0 |
| 1713198600 | 13857.94 | -33.01 | -0.24 | 13862.57 | 13954.42 | 13857.2 | 0 |
| 1712939400 | 13890.95 | -55.38 | -0.40 | 14017.05 | 14037.23 | 13889.18 | 0 |
| 1712853000 | 13946.33 | 14.28 | 0.10 | 13952.53 | 13981.17 | 13883.56 | 0 |
| 1712766600 | 13932.05 | -121.48 | -0.86 | 14083.03 | 14104.04 | 13915.86 | 0 |
| 1712680200 | 14053.53 | -16.42 | -0.12 | 14082.68 | 14140.42 | 13996.36 | 0 |
| 1712593800 | 14069.95 | 3.03 | 0.02 | 14054.77 | 14100.81 | 14053.6 | 0 |
| 1712334600 | 14066.92 | -130 | -0.92 | 13980.32 | 14073.53 | 13929.91 | 0 |
| 1712248200 | 14196.92 | 68.38 | 0.48 | 14126.9 | 14206.15 | 14116.2 | 0 |
| 1712161800 | 14128.54 | 65.39 | 0.46 | 14077.85 | 14134.32 | 14056.19 | 0 |
| 1712075400 | 14063.15 | -142.29 | -1.00 | 14153.92 | 14177.89 | 14045.12 | 0 |
| 1711647000 | 14205.44 | 30.76 | 0.22 | 14209.17 | 14218.33 | 14190.5 | 0 |
| 1711560600 | 14174.68 | -11.59 | -0.08 | 14151.96 | 14212 | 14144.21 | 0 |
| 1711474200 | 14186.27 | 8.3 | 0.06 | 14165.72 | 14201.09 | 14161.92 | 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
