We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 80.82 | 0.98502234643 | 8204.89 | 8290.33 | 8056.01 | 0 | 0 | IX |
| 4 | 106.03 | 1.29626097842 | 8179.68 | 8290.33 | 8056.01 | 0 | 0 | IX |
| 12 | 113.56 | 1.38959759672 | 8172.15 | 8474.41 | 8056.01 | 0 | 0 | IX |
| 26 | 755.98 | 10.0399350309 | 7529.73 | 8474.41 | 7492.98 | 0 | 0 | IX |
| 52 | 593.91 | 7.72133960841 | 7691.8 | 8474.41 | 7215.76 | 0 | 0 | IX |
| 156 | 1258.13 | 17.9027488837 | 7027.58 | 8474.41 | 6707.62 | 0 | 0 | IX |
| 260 | 796.66 | 10.6376643232 | 7489.05 | 8474.41 | 4898.79 | 5035095 | 5860.54024884 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 8186.35 | 32.66 | 0.40 | 8153.69 | 8187.51 | 8056.01 | 0 |
| 1721838600 | 8153.69 | -13.68 | -0.17 | 8167.37 | 8170.68 | 8112.03 | 0 |
| 1721752200 | 8167.37 | -31.41 | -0.38 | 8198.78 | 8228.1 | 8151.46 | 0 |
| 1721665800 | 8198.78 | 43.06 | 0.53 | 8155.72 | 8240.4 | 8155.72 | 0 |
| 1721406600 | 8155.72 | -49.17 | -0.60 | 8204.89 | 8204.89 | 8135.08 | 0 |
| 1721320200 | 8204.89 | 17.43 | 0.21 | 8187.46 | 8267.78 | 8187.46 | 0 |
| 1721233800 | 8187.46 | 22.56 | 0.28 | 8164.9 | 8204.29 | 8132.02 | 0 |
| 1721147400 | 8164.9 | -18.06 | -0.22 | 8182.96 | 8182.96 | 8126.07 | 0 |
| 1721061000 | 8182.96 | -69.95 | -0.85 | 8252.91 | 8252.91 | 8174.62 | 0 |
| 1720801800 | 8252.91 | 29.57 | 0.36 | 8223.34 | 8276.31 | 8223.34 | 0 |
| 1720715400 | 8223.34 | 29.83 | 0.36 | 8193.51 | 8231.78 | 8190.81 | 0 |
| 1720629000 | 8193.51 | 53.7 | 0.66 | 8139.81 | 8194.85 | 8138.18 | 0 |
| 1720542600 | 8139.81 | -53.68 | -0.66 | 8193.49 | 8217.1 | 8132.49 | 0 |
| 1720456200 | 8193.49 | -10.44 | -0.13 | 8203.93 | 8232.81 | 8175.26 | 0 |
| 1720197000 | 8203.93 | -37.33 | -0.45 | 8241.26 | 8279.75 | 8182.7 | 0 |
| 1720110600 | 8241.26 | 70.14 | 0.86 | 8171.12 | 8257.95 | 8170.97 | 0 |
| 1720024200 | 8171.12 | 49.92 | 0.61 | 8121.2 | 8177.98 | 8121.2 | 0 |
| 1719937800 | 8121.2 | -45.56 | -0.56 | 8166.76 | 8166.76 | 8106.79 | 0 |
| 1719851400 | 8166.76 | 2.64 | 0.03 | 8164.12 | 8225.08 | 8164.12 | 0 |
| 1719592200 | 8164.12 | -15.56 | -0.19 | 8179.68 | 8237.36 | 8162.68 | 0 |
| 1719505800 | 8179.68 | -45.65 | -0.55 | 8225.33 | 8232.87 | 8179.68 | 0 |
| 1719419400 | 8225.33 | -22.46 | -0.27 | 8247.79 | 8302.04 | 8205.04 | 0 |
| 1719333000 | 8247.79 | -33.76 | -0.41 | 8281.55 | 8294.24 | 8245.66 | 0 |
| 1719246600 | 8281.55 | 43.83 | 0.53 | 8237.72 | 8307.93 | 8217.39 | 0 |
| 1718987400 | 8237.72 | -34.74 | -0.42 | 8272.4599 | 8282.66 | 8188.12 | 0 |
| 1718901000 | 8272.4599 | 67.35 | 0.82 | 8205.11 | 8272.4599 | 8203.62 | 0 |
| 1718814600 | 8205.11 | 13.82 | 0.17 | 8191.29 | 8212.65 | 8164.48 | 0 |
| 1718728200 | 8191.29 | 49.14 | 0.60 | 8142.15 | 8199.95 | 8142.15 | 0 |
| 1718641800 | 8142.15 | -4.71 | -0.06 | 8146.86 | 8187.25 | 8120.89 | 0 |
| 1718382600 | 8146.86 | -16.81 | -0.21 | 8163.67 | 8178.21 | 8112.93 | 0 |
| 1718296200 | 8163.67 | -51.81 | -0.63 | 8215.48 | 8215.48 | 8147.44 | 0 |
| 1718209800 | 8215.48 | 67.67 | 0.83 | 8147.81 | 8243.22 | 8147.81 | 0 |
| 1718123400 | 8147.81 | -80.67 | -0.98 | 8228.48 | 8261.74 | 8114.84 | 0 |
| 1718037000 | 8228.48 | -16.89 | -0.20 | 8222.8799 | 8228.48 | 8197.95 | 0 |
| 1717777800 | 8245.37 | -39.97 | -0.48 | 8285.34 | 8297.01 | 8210.23 | 0 |
| 1717691400 | 8285.34 | 38.39 | 0.47 | 8246.95 | 8287.07 | 8246.95 | 0 |
| 1717605000 | 8246.95 | 14.91 | 0.18 | 8232.04 | 8276.55 | 8232.04 | 0 |
| 1717518600 | 8232.04 | -30.71 | -0.37 | 8262.75 | 8263.3799 | 8200.26 | 0 |
| 1717432200 | 8262.75 | -12.63 | -0.15 | 8275.3799 | 8371.72 | 8258.86 | 0 |
| 1717173000 | 8275.3799 | 44.33 | 0.54 | 8231.05 | 8289.22 | 8231.05 | 0 |
| 1717086600 | 8231.05 | 47.98 | 0.59 | 8183.07 | 8236.25 | 8148.49 | 0 |
| 1717000200 | 8183.07 | -71.11 | -0.86 | 8254.18 | 8255.39 | 8180.03 | 0 |
| 1716913800 | 8254.18 | -63.41 | -0.76 | 8317.59 | 8335.4599 | 8241.33 | 0 |
| 1716568200 | 8317.59 | -21.64 | -0.26 | 8339.23 | 8339.23 | 8263.77 | 0 |
| 1716481800 | 8339.23 | -31.1 | -0.37 | 8370.33 | 8385.23 | 8332.27 | 0 |
| 1716395400 | 8370.33 | -46.12 | -0.55 | 8416.45 | 8416.45 | 8343.36 | 0 |
| 1716309000 | 8416.45 | -7.75 | -0.09 | 8424.2 | 8424.2 | 8379.12 | 0 |
| 1716222600 | 8424.2 | 3.94 | 0.05 | 8420.26 | 8451.64 | 8417.95 | 0 |
| 1715963400 | 8420.26 | -18.39 | -0.22 | 8438.65 | 8441.68 | 8401.4 | 0 |
| 1715877000 | 8438.65 | -7.15 | -0.08 | 8445.8 | 8455.66 | 8406.69 | 0 |
| 1715790600 | 8445.8 | 17.67 | 0.21 | 8428.1299 | 8474.41 | 8427.92 | 0 |
| 1715704200 | 8428.1299 | 13.14 | 0.16 | 8414.99 | 8448.67 | 8406.9599 | 0 |
| 1715617800 | 8414.99 | -18.77 | -0.22 | 8433.76 | 8446.4599 | 8409.15 | 0 |
| 1715358600 | 8433.76 | 52.41 | 0.63 | 8381.35 | 8455.77 | 8381.35 | 0 |
| 1715272200 | 8381.35 | 27.3 | 0.33 | 8354.05 | 8396.25 | 8349.83 | 0 |
| 1715185800 | 8354.05 | 40.38 | 0.49 | 8313.67 | 8365.28 | 8313.67 | 0 |
| 1715099400 | 8313.67 | 100.18 | 1.22 | 8213.49 | 8335.68 | 8213.49 | 0 |
| 1714753800 | 8213.49 | 41.34 | 0.51 | 8172.15 | 8248.73 | 8172.15 | 0 |
| 1714667400 | 8172.15 | 50.91 | 0.63 | 8121.24 | 8178.76 | 8119.85 | 0 |
| 1714581000 | 8121.24 | -22.89 | -0.28 | 8144.13 | 8178.95 | 8111.38 | 0 |
| 1714494600 | 8144.13 | -2.9 | -0.04 | 8147.03 | 8199.95 | 8138.14 | 0 |
| 1714408200 | 8147.03 | 7.2 | 0.09 | 8139.83 | 8189.14 | 8136.71 | 0 |
| 1714149000 | 8139.83 | 60.97 | 0.75 | 8078.86 | 8146.79 | 8078.86 | 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
