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 | 14.23 | 0.269642907899 | 5277.35 | 5389.68 | 5212.01 | 0 | 0 | IX |
| 4 | -179.54 | -3.28159499335 | 5471.12 | 5559.15 | 5212.01 | 0 | 0 | IX |
| 12 | -160.32 | -2.94062620371 | 5451.9 | 5633.62 | 5212.01 | 0 | 0 | IX |
| 26 | -349.54 | -6.1962872621 | 5641.12 | 5641.73 | 4987.87 | 0 | 0 | IX |
| 52 | 487.76 | 10.1535861044 | 4803.82 | 5684.21 | 4785.51 | 0 | 0 | IX |
| 156 | 411.82 | 8.4393494762 | 4879.76 | 5684.21 | 3583.39 | 0 | 0 | IX |
| 260 | 1183.81 | 28.8187994946 | 4107.77 | 5684.21 | 2548.47 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 5259.31 | -24.5 | -0.46 | 5283.81 | 5322.16 | 5244.99 | 0 |
| 1732037400 | 5283.81 | -41.29 | -0.78 | 5325.1 | 5337.8 | 5212.01 | 0 |
| 1731951000 | 5325.1 | -11.37 | -0.21 | 5336.47 | 5338.15 | 5287.12 | 0 |
| 1731691800 | 5336.47 | -50.79 | -0.94 | 5387.26 | 5387.26 | 5326.9799 | 0 |
| 1731605400 | 5387.26 | 109.91 | 2.08 | 5277.35 | 5389.68 | 5277.35 | 0 |
| 1731519000 | 5277.35 | -4.4 | -0.08 | 5281.75 | 5299.68 | 5232.92 | 0 |
| 1731432600 | 5281.75 | -120.42 | -2.23 | 5402.17 | 5402.17 | 5278.17 | 0 |
| 1731346200 | 5402.17 | 59.18 | 1.11 | 5342.99 | 5425.27 | 5342.99 | 0 |
| 1731087000 | 5342.99 | -46.15 | -0.86 | 5389.14 | 5405.39 | 5325.29 | 0 |
| 1731000600 | 5389.14 | 59.15 | 1.11 | 5329.99 | 5408.84 | 5328.21 | 0 |
| 1730914200 | 5329.99 | -75 | -1.39 | 5404.99 | 5497.49 | 5315.15 | 0 |
| 1730827800 | 5404.99 | 19.54 | 0.36 | 5385.45 | 5410.32 | 5369.9399 | 0 |
| 1730741400 | 5385.45 | -28.99 | -0.54 | 5414.4399 | 5432.87 | 5385.45 | 0 |
| 1730482200 | 5414.4399 | 53.99 | 1.01 | 5360.45 | 5428.43 | 5358.52 | 0 |
| 1730395800 | 5360.45 | -70.27 | -1.29 | 5430.72 | 5430.72 | 5337.7299 | 0 |
| 1730309400 | 5430.72 | -71.89 | -1.31 | 5502.61 | 5502.61 | 5409.78 | 0 |
| 1730223000 | 5502.61 | -24.66 | -0.45 | 5527.27 | 5559.15 | 5501.26 | 0 |
| 1730136600 | 5527.27 | 28.03 | 0.51 | 5499.24 | 5541.97 | 5487.41 | 0 |
| 1729873800 | 5499.24 | 13.06 | 0.24 | 5486.18 | 5510.01 | 5467.59 | 0 |
| 1729787400 | 5486.18 | 15.06 | 0.28 | 5471.12 | 5526.6899 | 5471.12 | 0 |
| 1729701000 | 5471.12 | -13.3 | -0.24 | 5484.42 | 5497.53 | 5449.55 | 0 |
| 1729614600 | 5484.42 | -1.56 | -0.03 | 5485.9799 | 5520.32 | 5457.11 | 0 |
| 1729528200 | 5485.9799 | -51.23 | -0.93 | 5537.21 | 5542.17 | 5481.81 | 0 |
| 1729269000 | 5537.21 | 40.65 | 0.74 | 5496.56 | 5537.21 | 5488.45 | 0 |
| 1729182600 | 5496.56 | 46.92 | 0.86 | 5449.64 | 5527.18 | 5449.61 | 0 |
| 1729096200 | 5449.64 | -46.68 | -0.85 | 5496.32 | 5502.27 | 5435.89 | 0 |
| 1729009800 | 5496.32 | -118.14 | -2.10 | 5614.46 | 5633.41 | 5496.32 | 0 |
| 1728923400 | 5614.46 | 43.38 | 0.78 | 5571.08 | 5620.35 | 5564.1899 | 0 |
| 1728664200 | 5571.08 | 43.72 | 0.79 | 5527.36 | 5572.15 | 5508.59 | 0 |
| 1728577800 | 5527.36 | -10.19 | -0.18 | 5537.55 | 5545.01 | 5503.51 | 0 |
| 1728491400 | 5537.55 | 38.04 | 0.69 | 5499.51 | 5541 | 5477.38 | 0 |
| 1728405000 | 5499.51 | -14.07 | -0.26 | 5513.58 | 5513.6899 | 5455.8 | 0 |
| 1728318600 | 5513.58 | 11.93 | 0.22 | 5501.65 | 5519.43 | 5468.59 | 0 |
| 1728059400 | 5501.65 | 35.79 | 0.65 | 5465.86 | 5525.05 | 5448.66 | 0 |
| 1727973000 | 5465.86 | -48.59 | -0.88 | 5514.45 | 5514.45 | 5450.46 | 0 |
| 1727886600 | 5514.45 | 1.7 | 0.03 | 5512.75 | 5537.67 | 5478.01 | 0 |
| 1727800200 | 5512.75 | -50.06 | -0.90 | 5562.81 | 5583.7299 | 5489.43 | 0 |
| 1727713800 | 5562.81 | -67.53 | -1.20 | 5630.34 | 5630.79 | 5562.81 | 0 |
| 1727454600 | 5630.34 | 33.95 | 0.61 | 5596.39 | 5633.62 | 5590.7 | 0 |
| 1727368200 | 5596.39 | 130.83 | 2.39 | 5465.56 | 5598.63 | 5465.56 | 0 |
| 1727281800 | 5465.56 | -23.4 | -0.43 | 5488.96 | 5488.96 | 5445.67 | 0 |
| 1727195400 | 5488.96 | 63.67 | 1.17 | 5425.29 | 5502.31 | 5425.29 | 0 |
| 1727109000 | 5425.29 | 19.56 | 0.36 | 5405.7299 | 5435.54 | 5388.29 | 0 |
| 1726849800 | 5405.7299 | -77.8 | -1.42 | 5483.53 | 5483.53 | 5403.08 | 0 |
| 1726763400 | 5483.53 | 105.78 | 1.97 | 5377.75 | 5483.53 | 5377.75 | 0 |
| 1726677000 | 5377.75 | -29.07 | -0.54 | 5406.82 | 5412.43 | 5373.75 | 0 |
| 1726590600 | 5406.82 | 32.52 | 0.61 | 5374.3 | 5428.07 | 5372.78 | 0 |
| 1726504200 | 5374.3 | -15.42 | -0.29 | 5389.72 | 5401.01 | 5365.45 | 0 |
| 1726245000 | 5389.72 | 34.32 | 0.64 | 5355.4 | 5400.66 | 5355.39 | 0 |
| 1726158600 | 5355.4 | 50.97 | 0.96 | 5304.43 | 5380.85 | 5304.39 | 0 |
| 1726072200 | 5304.43 | 14.62 | 0.28 | 5289.81 | 5339.21 | 5272.52 | 0 |
| 1725985800 | 5289.81 | -34.12 | -0.64 | 5323.93 | 5349.6 | 5277.95 | 0 |
| 1725899400 | 5323.93 | 46.38 | 0.88 | 5277.55 | 5344 | 5277.13 | 0 |
| 1725640200 | 5277.55 | -77.5 | -1.45 | 5355.05 | 5373.24 | 5270.47 | 0 |
| 1725553800 | 5355.05 | -27.15 | -0.50 | 5382.2 | 5393.81 | 5355.05 | 0 |
| 1725467400 | 5382.2 | -65.07 | -1.19 | 5447.27 | 5447.27 | 5371.88 | 0 |
| 1725381000 | 5447.27 | -67.34 | -1.22 | 5514.61 | 5531.41 | 5440.8 | 0 |
| 1725294600 | 5514.61 | 21.11 | 0.38 | 5493.5 | 5514.77 | 5460.54 | 0 |
| 1725035400 | 5493.5 | -12.58 | -0.23 | 5506.08 | 5518.42 | 5493.5 | 0 |
| 1724949000 | 5506.08 | 54.18 | 0.99 | 5451.9 | 5506.53 | 5450.4399 | 0 |
| 1724862600 | 5451.9 | 15.9 | 0.29 | 5436 | 5472.87 | 5436 | 0 |
| 1724776200 | 5436 | -8.79 | -0.16 | 5433.26 | 5456.22 | 5430.74 | 0 |
| 1724430600 | 5444.79 | 28.67 | 0.53 | 5416.12 | 5455.58 | 5416.12 | 0 |
| 1724344200 | 5416.12 | -3.6 | -0.07 | 5419.72 | 5446.65 | 5414.9799 | 0 |
| 1724257800 | 5419.72 | 25.18 | 0.47 | 5394.54 | 5425.62 | 5391.92 | 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
