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 | -376 | -0.882401257891 | 42611 | 42820 | 42072 | 0 | 0 | IX |
| 4 | 841.5 | 2.03292787515 | 41393.5 | 43210 | 41238 | 0 | 0 | IX |
| 12 | 37 | 0.0876818806579 | 42198 | 43210 | 36632 | 0 | 0 | IX |
| 26 | 29 | 0.0687106098659 | 42206 | 45065 | 36632 | 0 | 0 | IX |
| 52 | 3361 | 8.64588156609 | 38874 | 45155 | 36632 | 0 | 0 | IX |
| 156 | 11927 | 39.352646166 | 30308 | 45155 | 28659 | 0 | 0 | IX |
| 260 | 16447 | 63.7777260741 | 25788 | 45155 | 4071 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750454940 | 42240 | -15 | -0.04 | 42337 | 42415 | 42042 | 0 |
| 1750282140 | 42255 | -75 | -0.18 | 42367 | 42621 | 42223 | 0 |
| 1750195740 | 42330 | -308 | -0.72 | 42446 | 42642 | 42235.5 | 0 |
| 1750109400 | 42638 | 347 | 0.82 | 42505 | 42820 | 42429 | 0 |
| 1749850140 | 42291 | -736 | -1.71 | 42611 | 42692 | 42160 | 0 |
| 1749763740 | 43027 | 86 | 0.20 | 42820 | 43055 | 42655 | 0 |
| 1749677340 | 42941 | 12 | 0.03 | 42986 | 43210 | 42817 | 0 |
| 1749590940 | 42929 | 81 | 0.19 | 42826.5 | 43010 | 42746 | 0 |
| 1749504540 | 42848 | 26.25 | 0.06 | 42852 | 42972 | 42643 | 0 |
| 1749245340 | 42821.75 | 458.75 | 1.08 | 42778 | 43009 | 42494 | 0 |
| 1749158940 | 42363 | -129 | -0.30 | 42594.5 | 42728 | 42286 | 0 |
| 1749072540 | 42492 | -98 | -0.23 | 42638 | 42716 | 42478 | 0 |
| 1748986200 | 42590 | 207 | 0.49 | 42307 | 42637 | 42159 | 0 |
| 1748899740 | 42383 | 97 | 0.23 | 42131 | 42397.9 | 41908 | 0 |
| 1748640540 | 42286 | 86 | 0.20 | 42216 | 42427 | 41951 | 0 |
| 1748554140 | 42200 | 47 | 0.11 | 42246 | 42708 | 41858 | 0 |
| 1748467740 | 42153 | -266 | -0.63 | 42373 | 42483 | 42074.47 | 0 |
| 1748381340 | 42419 | 789 | 1.90 | 42070 | 42432 | 41919 | 0 |
| 1748035740 | 41630 | -313 | -0.75 | 41393.5 | 41965 | 41238 | 0 |
| 1747949340 | 41943 | 114 | 0.27 | 41787 | 42115 | 41645 | 0 |
| 1747862940 | 41829 | -831 | -1.95 | 42309 | 42582 | 41795 | 0 |
| 1747776540 | 42660 | -153 | -0.36 | 42740 | 42841 | 42503 | 0 |
| 1747690140 | 42813 | 331 | 0.78 | 42370 | 42865.5 | 42281 | 0 |
| 1747430940 | 42482 | 142 | 0.34 | 42374 | 42677.62 | 42250 | 0 |
| 1747344600 | 42340 | 292 | 0.69 | 41854 | 42368 | 41809 | 0 |
| 1747258140 | 42048 | -103 | -0.24 | 42208 | 42266 | 41961 | 0 |
| 1747171740 | 42151 | -306 | -0.72 | 42268 | 42399 | 42140 | 0 |
| 1747085340 | 42457 | 1 | 2.84 | 42296 | 42486 | 41242 | 0 |
| 1746826140 | 41284 | -91 | -0.22 | 41444 | 41540 | 41157 | 0 |
| 1746739800 | 41375 | 290 | 0.71 | 41310 | 41774.5 | 41157 | 0 |
| 1746653340 | 41085 | 355 | 0.87 | 40986 | 41280 | 40815 | 0 |
| 1746566940 | 40730 | -481 | -1.17 | 40847 | 41205 | 40679 | 0 |
| 1746480600 | 41211 | -104 | -0.25 | 41082 | 41444 | 41001 | 0 |
| 1746221340 | 41315 | 635 | 1.56 | 41178 | 41387 | 40863 | 0 |
| 1746134940 | 40680 | 19 | 0.05 | 40855 | 41093 | 40634 | 0 |
| 1746048540 | 40661 | 66 | 0.16 | 40243 | 40778 | 39741 | 0 |
| 1745962200 | 40595 | 401 | 1.00 | 40240 | 40631.5 | 40202 | 0 |
| 1745875740 | 40194 | 38 | 0.09 | 40180 | 40417 | 39872 | 0 |
| 1745616540 | 40156 | 102 | 0.25 | 39988 | 40170 | 39714 | 0 |
| 1745530140 | 40054 | 461 | 1.16 | 39551 | 40228 | 39259 | 0 |
| 1745443740 | 39593 | 133 | 0.34 | 39929 | 40375 | 39187 | 0 |
| 1745357400 | 39460 | 1 | 3.49 | 38607 | 39460 | 38291 | 0 |
| 1745271000 | 38131 | -1 | -2.77 | 38846 | 38874 | 37835 | 0 |
| 1744925340 | 39217 | -408 | -1.03 | 39148 | 40097 | 38951 | 0 |
| 1744839000 | 39625 | -753 | -1.86 | 40231 | 40506 | 39404 | 0 |
| 1744752600 | 40378 | -144 | -0.36 | 40579 | 40802 | 40352 | 0 |
| 1744666200 | 40522 | 292 | 0.73 | 40748 | 40786 | 40171 | 0 |
| 1744406940 | 40230 | 624.35 | 1.58 | 39444 | 40409 | 39269 | 0 |
| 1744320600 | 39605.65 | -1 | -2.88 | 39960 | 40655 | 38431 | 0 |
| 1744234200 | 40781 | 3 | 8.56 | 37204 | 40800 | 36764 | 0 |
| 1744147800 | 37565 | -683.58 | -1.79 | 39347.5 | 39436 | 37103 | 0 |
| 1744061400 | 38248.58 | -86.32 | -0.23 | 37138 | 39221 | 36632 | 0 |
| 1743802200 | 38334.9 | -2 | -5.42 | 39493 | 40522 | 38104 | 0 |
| 1743715800 | 40530 | -1 | -2.42 | 41092 | 41420 | 40404 | 0 |
| 1743629400 | 41536.19 | -414.81 | -0.99 | 41637 | 42517 | 41536.19 | 0 |
| 1743542940 | 41951 | 41 | 0.10 | 41841 | 42128.45 | 41500 | 0 |
| 1743456540 | 41910 | 417 | 1.00 | 41220 | 42136 | 41143.66 | 0 |
| 1743197340 | 41493 | -749.21 | -1.77 | 42198 | 42286 | 41425 | 0 |
| 1743110940 | 42242.21 | -142.79 | -0.34 | 42368 | 42542 | 42145.5 | 0 |
| 1743024600 | 42385 | -195 | -0.46 | 42633 | 42814 | 42314 | 0 |
| 1742938200 | 42580 | 29 | 0.07 | 42632 | 42684 | 42436 | 0 |
| 1742851740 | 42551 | 580 | 1.38 | 42335 | 42623 | 42260 | 0 |
| 1742592540 | 41971 | -52 | -0.12 | 41605 | 42000.5 | 41419 | 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
