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 | 46.51 | 0.771443167644 | 6028.96 | 6256.54 | 6004.11 | 0 | 0 | IX |
| 4 | 265.93 | 4.57747084967 | 5809.54 | 6256.54 | 5809.54 | 0 | 0 | IX |
| 12 | 606.91 | 11.0981684392 | 5468.56 | 6256.54 | 5249.48 | 0 | 0 | IX |
| 26 | 595.89 | 10.8747385749 | 5479.58 | 6256.54 | 5169.43 | 0 | 0 | IX |
| 52 | 78.88 | 1.31541426044 | 5996.59 | 6317.41 | 5169.43 | 0 | 0 | IX |
| 156 | -723.01 | -10.6348772078 | 6798.48 | 7966.41 | 5169.43 | 0 | 0 | IX |
| 260 | 98.81 | 1.65326453236 | 5976.66 | 8482.02 | 90.24 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 6055.96 | -61.64 | -1.01 | 6117.6 | 6132.33 | 6004.11 | 0 |
| 1741627800 | 6117.6 | -40.21 | -0.65 | 6157.81 | 6208.87 | 6103.58 | 0 |
| 1741368600 | 6157.81 | -0.33 | -0.01 | 6158.14 | 6187.07 | 6065.76 | 0 |
| 1741282200 | 6158.14 | -16.71 | -0.27 | 6174.85 | 6256.54 | 6158.14 | 0 |
| 1741195800 | 6174.85 | 145.89 | 2.42 | 6028.96 | 6207.9799 | 6028.96 | 0 |
| 1741109400 | 6028.96 | -136.97 | -2.22 | 6165.93 | 6206.9 | 6005.55 | 0 |
| 1741023000 | 6165.93 | 42.72 | 0.70 | 6123.21 | 6191.72 | 6063.82 | 0 |
| 1740763800 | 6123.21 | 1.01 | 0.02 | 6122.2 | 6139.25 | 6011.57 | 0 |
| 1740677400 | 6122.2 | 51.82 | 0.85 | 6070.38 | 6122.2 | 6009.76 | 0 |
| 1740591000 | 6070.38 | 172.17 | 2.92 | 5898.21 | 6081.2299 | 5898.21 | 0 |
| 1740504600 | 5898.21 | 20.34 | 0.35 | 5877.87 | 5944.59 | 5831.1 | 0 |
| 1740418200 | 5877.87 | -11.62 | -0.20 | 5889.49 | 5907.21 | 5820.54 | 0 |
| 1740159000 | 5889.49 | 16.37 | 0.28 | 5873.12 | 5929.99 | 5866.72 | 0 |
| 1740072600 | 5873.12 | 24.63 | 0.42 | 5848.49 | 5920.4799 | 5848.49 | 0 |
| 1739986200 | 5848.49 | -129.28 | -2.16 | 5977.77 | 5978.6 | 5848.49 | 0 |
| 1739899800 | 5977.77 | -18.27 | -0.30 | 5996.04 | 6014.2299 | 5947.25 | 0 |
| 1739813400 | 5996.04 | 10.43 | 0.17 | 5985.61 | 6029.63 | 5982.14 | 0 |
| 1739554200 | 5985.61 | -8.98 | -0.15 | 5994.59 | 6048.89 | 5945.35 | 0 |
| 1739467800 | 5994.59 | 54.93 | 0.92 | 5939.66 | 6030.04 | 5934.53 | 0 |
| 1739381400 | 5939.66 | 130.12 | 2.24 | 5809.54 | 6029.1 | 5809.54 | 0 |
| 1739295000 | 5809.54 | -73.96 | -1.26 | 5883.5 | 5883.5 | 5804.88 | 0 |
| 1739208600 | 5883.5 | 76.26 | 1.31 | 5807.24 | 5893.43 | 5796.11 | 0 |
| 1738949400 | 5807.24 | -32.63 | -0.56 | 5839.87 | 6019.38 | 5794.16 | 0 |
| 1738863000 | 5839.87 | 114.76 | 2.00 | 5725.11 | 5878.87 | 5725.11 | 0 |
| 1738776600 | 5725.11 | -24.26 | -0.42 | 5749.37 | 5751.9399 | 5703.36 | 0 |
| 1738690200 | 5749.37 | -8.06 | -0.14 | 5757.43 | 5762.55 | 5710.14 | 0 |
| 1738603800 | 5757.43 | -109.72 | -1.87 | 5867.15 | 5867.15 | 5685.6 | 0 |
| 1738344600 | 5867.15 | -16.12 | -0.27 | 5883.27 | 5900.97 | 5854.5 | 0 |
| 1738258200 | 5883.27 | 81.65 | 1.41 | 5801.62 | 5899.31 | 5801.62 | 0 |
| 1738171800 | 5801.62 | 75.7 | 1.32 | 5725.92 | 5818.7 | 5725.92 | 0 |
| 1738085400 | 5725.92 | -1.33 | -0.02 | 5727.25 | 5769.21 | 5719.93 | 0 |
| 1737999000 | 5727.25 | 5.34 | 0.09 | 5721.91 | 5769.17 | 5676.33 | 0 |
| 1737739800 | 5721.91 | 2.15 | 0.04 | 5719.76 | 5785.7 | 5702.9799 | 0 |
| 1737653400 | 5719.76 | 11.25 | 0.20 | 5708.51 | 5726.3 | 5677.08 | 0 |
| 1737567000 | 5708.51 | 55.8 | 0.99 | 5652.71 | 5743.07 | 5637.36 | 0 |
| 1737480600 | 5652.71 | -9.71 | -0.17 | 5662.42 | 5676.5 | 5625.07 | 0 |
| 1737394200 | 5662.42 | 3.6 | 0.06 | 5658.82 | 5681.68 | 5627.7 | 0 |
| 1737135000 | 5658.82 | 114.07 | 2.06 | 5544.75 | 5667.13 | 5544.75 | 0 |
| 1737048600 | 5544.75 | 59.55 | 1.09 | 5485.2 | 5544.75 | 5485.2 | 0 |
| 1736962200 | 5485.2 | 165.87 | 3.12 | 5319.33 | 5485.71 | 5319.33 | 0 |
| 1736875800 | 5319.33 | 45.83 | 0.87 | 5273.5 | 5328.58 | 5273.5 | 0 |
| 1736789400 | 5273.5 | -14.83 | -0.28 | 5285.1 | 5296.41 | 5249.4799 | 0 |
| 1736530200 | 5288.33 | -124.27 | -2.30 | 5412.6 | 5412.6 | 5281.74 | 0 |
| 1736443800 | 5412.6 | 47.78 | 0.89 | 5364.82 | 5415.02 | 5310.86 | 0 |
| 1736357400 | 5364.82 | -174.35 | -3.15 | 5539.17 | 5539.17 | 5323.56 | 0 |
| 1736271000 | 5539.17 | -30.78 | -0.55 | 5569.95 | 5576.17 | 5498.27 | 0 |
| 1736184600 | 5569.95 | 86.75 | 1.58 | 5483.2 | 5569.95 | 5481.29 | 0 |
| 1735925400 | 5483.2 | -51.08 | -0.92 | 5534.28 | 5535.78 | 5476.14 | 0 |
| 1735839000 | 5534.28 | 26.71 | 0.48 | 5507.57 | 5538.34 | 5475.29 | 0 |
| 1735666200 | 5507.57 | 50.63 | 0.93 | 5456.9399 | 5516.74 | 5443.52 | 0 |
| 1735579800 | 5456.9399 | -14.14 | -0.26 | 5471.08 | 5473.35 | 5428.86 | 0 |
| 1735320600 | 5471.08 | 29.11 | 0.53 | 5441.97 | 5473.7299 | 5432.99 | 0 |
| 1735061400 | 5441.97 | 13.43 | 0.25 | 5428.54 | 5464.57 | 5428.54 | 0 |
| 1734975000 | 5428.54 | 30.57 | 0.57 | 5397.97 | 5428.54 | 5362.86 | 0 |
| 1734715800 | 5397.97 | -10.15 | -0.19 | 5408.12 | 5416.24 | 5342.93 | 0 |
| 1734629400 | 5408.12 | -44.28 | -0.81 | 5452.4 | 5452.4 | 5363.12 | 0 |
| 1734543000 | 5452.4 | -16.16 | -0.30 | 5468.56 | 5496.66 | 5444.29 | 0 |
| 1734456600 | 5468.56 | -41.78 | -0.76 | 5510.34 | 5510.52 | 5448.72 | 0 |
| 1734370200 | 5510.34 | -79.47 | -1.42 | 5589.81 | 5589.81 | 5508.25 | 0 |
| 1734111000 | 5589.81 | -21.41 | -0.38 | 5611.22 | 5631.4 | 5567.45 | 0 |
| 1734024600 | 5611.22 | -42.28 | -0.75 | 5653.5 | 5683.1899 | 5611.22 | 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
