Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -471.71 | -5.06025621496 | 9321.86 | 9724.67 | 8819.61 | 0 | 0 | IX |
4 | -223.3 | -2.4610264012 | 9073.45 | 9724.67 | 8722.89 | 0 | 0 | IX |
12 | -232.09 | -2.55542685505 | 9082.24 | 9835.32 | 8722.89 | 0 | 0 | IX |
26 | 214.85 | 2.48804326428 | 8635.3 | 9835.32 | 8231.12 | 0 | 0 | IX |
52 | 1159.41 | 15.075402367 | 7690.74 | 9835.32 | 7490.12 | 0 | 0 | IX |
156 | 3295.3 | 59.3229340126 | 5554.85 | 9835.32 | 4607.13 | 0 | 0 | IX |
260 | 8701.87 | 5868.53925007 | 148.28 | 9835.32 | 148.28 | 0 | 0 | IX |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740504600 | 8850.15 | -227.78 | -2.51 | 9081.43 | 9081.43 | 8819.61 | 0 |
1740418200 | 9077.93 | -485.01 | -5.07 | 9560.56 | 9560.56 | 9059.41 | 0 |
1740159000 | 9562.94 | 56.53 | 0.59 | 9507.51 | 9655.52 | 9507.51 | 0 |
1740072600 | 9506.41 | 145.37 | 1.55 | 9364.48 | 9724.67 | 9364.48 | 0 |
1739986200 | 9361.04 | -118.73 | -1.25 | 9478.64 | 9526.77 | 9327.81 | 0 |
1739899800 | 9479.77 | 163.1 | 1.75 | 9321.86 | 9516.69 | 9319.95 | 0 |
1739813400 | 9316.67 | 44.19 | 0.48 | 9274.76 | 9350.93 | 9260.27 | 0 |
1739554200 | 9272.48 | 27.84 | 0.30 | 9239.16 | 9326.5 | 9198.36 | 0 |
1739467800 | 9244.64 | 248.68 | 2.76 | 8996.52 | 9282.99 | 8996.52 | 0 |
1739381400 | 8995.9599 | -114.58 | -1.26 | 9104.54 | 9282.07 | 8955.66 | 0 |
1739295000 | 9110.54 | 74.31 | 0.82 | 9034.42 | 9152.41 | 9008.16 | 0 |
1739208600 | 9036.23 | 141.69 | 1.59 | 8899.8799 | 9069.28 | 8899.8799 | 0 |
1738949400 | 8894.54 | -62.18 | -0.69 | 8948.7 | 8991.45 | 8877.12 | 0 |
1738863000 | 8956.72 | 167.14 | 1.90 | 8793.35 | 8960.54 | 8793.1 | 0 |
1738776600 | 8789.58 | -149.28 | -1.67 | 8939.59 | 8939.59 | 8772.91 | 0 |
1738690200 | 8938.86 | 0.38 | 0.00 | 8941.17 | 8986.3 | 8854.99 | 0 |
1738603800 | 8938.48 | -204.99 | -2.24 | 9160.57 | 9160.57 | 8848.8799 | 0 |
1738344600 | 9143.47 | 81.71 | 0.90 | 9062.37 | 9275.66 | 9062.37 | 0 |
1738258200 | 9061.76 | 46.03 | 0.51 | 9016.3799 | 9297.8799 | 8978.02 | 0 |
1738171800 | 9015.73 | 292.84 | 3.36 | 8728.47 | 9096.75 | 8728.47 | 0 |
1738085400 | 8722.89 | -347.8 | -3.83 | 9073.45 | 9111.2 | 8722.89 | 0 |
1737999000 | 9070.69 | -708.89 | -7.25 | 9791.15 | 9791.15 | 8994.83 | 0 |
1737739800 | 9779.58 | -11.68 | -0.12 | 9786.92 | 9835.32 | 9755.99 | 0 |
1737653400 | 9791.26 | 34.21 | 0.35 | 9764.01 | 9813 | 9707.18 | 0 |
1737567000 | 9757.05 | 279.27 | 2.95 | 9479.5 | 9798.84 | 9479.5 | 0 |
1737480600 | 9477.78 | 80.7 | 0.86 | 9404.61 | 9479.16 | 9361.8 | 0 |
1737394200 | 9397.08 | 49.26 | 0.53 | 9348.41 | 9411.79 | 9340.9599 | 0 |
1737135000 | 9347.82 | 151.71 | 1.65 | 9199.95 | 9362.3799 | 9199.95 | 0 |
1737048600 | 9196.11 | 65.5 | 0.72 | 9131.54 | 9249.53 | 9131.54 | 0 |
1736962200 | 9130.61 | 122.63 | 1.36 | 9015.74 | 9177.18 | 9008.54 | 0 |
1736875800 | 9007.98 | 34.22 | 0.38 | 8972.61 | 9093.12 | 8972.61 | 0 |
1736789400 | 8973.76 | -110.29 | -1.21 | 8918.77 | 9006.85 | 8917.3799 | 0 |
1736530200 | 9084.05 | -137.07 | -1.49 | 9221.12 | 9232.8799 | 9059.52 | 0 |
1736443800 | 9221.12 | 86.42 | 0.95 | 9134.7 | 9225 | 9080.74 | 0 |
1736357400 | 9134.7 | -7.12 | -0.08 | 9141.82 | 9245.8 | 9097.99 | 0 |
1736271000 | 9141.82 | 24.09 | 0.26 | 9117.73 | 9208.39 | 9067.09 | 0 |
1736184600 | 9117.73 | 243.64 | 2.75 | 8874.09 | 9123.66 | 8872.74 | 0 |
1735925400 | 8874.09 | -35.23 | -0.40 | 8909.32 | 8930.8 | 8845.45 | 0 |
1735839000 | 8909.32 | 35.77 | 0.40 | 8873.55 | 8909.32 | 8817.47 | 0 |
1735666200 | 8873.55 | 40.85 | 0.46 | 8832.7 | 8876.79 | 8831.53 | 0 |
1735579800 | 8832.7 | -78.12 | -0.88 | 8910.82 | 8910.82 | 8784.82 | 0 |
1735320600 | 8910.82 | 40.79 | 0.46 | 8870.03 | 8919.75 | 8835.85 | 0 |
1735061400 | 8870.03 | 12.17 | 0.14 | 8857.86 | 8889.1 | 8852.1299 | 0 |
1734975000 | 8857.86 | -11.36 | -0.13 | 8869.22 | 8903.58 | 8821.81 | 0 |
1734715800 | 8869.22 | 1.77 | 0.02 | 8867.45 | 8894.01 | 8728.58 | 0 |
1734629400 | 8867.45 | -319.68 | -3.48 | 9187.1299 | 9192.24 | 8857.98 | 0 |
1734543000 | 9187.1299 | 68.13 | 0.75 | 9119 | 9216.86 | 9119 | 0 |
1734456600 | 9119 | -1.74 | -0.02 | 9120.74 | 9175.29 | 9072.77 | 0 |
1734370200 | 9120.74 | 24.94 | 0.27 | 9095.8 | 9147.66 | 9069.12 | 0 |
1734111000 | 9095.8 | -49.44 | -0.54 | 9145.24 | 9188.52 | 9069.32 | 0 |
1734024600 | 9145.24 | -106.41 | -1.15 | 9251.65 | 9257.85 | 9145.24 | 0 |
1733938200 | 9251.65 | 144.77 | 1.59 | 9106.8799 | 9259.2099 | 9086.75 | 0 |
1733851800 | 9106.8799 | -136.52 | -1.48 | 9243.4 | 9258.72 | 9106.34 | 0 |
1733765400 | 9243.4 | -87.8 | -0.94 | 9331.2 | 9395.79 | 9225.45 | 0 |
1733506200 | 9331.2 | 76.16 | 0.82 | 9255.04 | 9359.7099 | 9199.2 | 0 |
1733419800 | 9255.04 | -31.43 | -0.34 | 9286.47 | 9297.79 | 9223.82 | 0 |
1733333400 | 9286.47 | 164.99 | 1.81 | 9121.48 | 9301.59 | 9121.48 | 0 |
1733247000 | 9121.48 | 39.24 | 0.43 | 9082.24 | 9171.79 | 9047.62 | 0 |
1733160600 | 9082.24 | 51.45 | 0.57 | 9030.79 | 9082.24 | 8938.6299 | 0 |
1732901400 | 9030.79 | 120.96 | 1.36 | 8909.83 | 9044.79 | 8909.83 | 0 |
1732815000 | 8909.83 | 52.99 | 0.60 | 8856.84 | 8957.01 | 8855.44 | 0 |
1732728600 | 8856.84 | -59.88 | -0.67 | 8916.72 | 8924.31 | 8810.86 | 0 |
1732642200 | 8916.72 | -72.28 | -0.80 | 8989 | 8995.7099 | 8882.66 | 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