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 | 75.8 | 1.40900050189 | 5379.7 | 5530.5 | 5356.5 | 0 | 0 | IX |
| 4 | 129 | 2.42185299916 | 5326.5 | 5530.5 | 5209.1 | 0 | 0 | IX |
| 12 | 179.2 | 3.39631939048 | 5276.3 | 5530.5 | 5067.5 | 0 | 0 | IX |
| 26 | 189.4 | 3.59658950647 | 5266.1 | 5830.8 | 4887.3 | 0 | 0 | IX |
| 52 | -450.9 | -7.63409183259 | 5906.4 | 6180.7 | 4887.3 | 0 | 0 | IX |
| 156 | -277.1 | -4.83375780623 | 5732.6 | 6550.9 | 4784.3 | 0 | 0 | IX |
| 260 | 590.1 | 12.1284991984 | 4865.4 | 6550.9 | 3105.5 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739510100 | 5455.5 | 2.5 | 0.05 | 5453 | 5530.5 | 5453 | 0 |
| 1739423700 | 5453 | 75.9 | 1.41 | 5377.1 | 5469.8 | 5377.1 | 0 |
| 1739337300 | 5377.1 | -6 | -0.11 | 5383.1 | 5385.4 | 5356.5 | 0 |
| 1739250900 | 5383.1 | 5.5 | 0.10 | 5377.6 | 5417.6 | 5372.1 | 0 |
| 1739164500 | 5377.6 | -33.9 | -0.63 | 5411.5 | 5423.9 | 5368.5 | 0 |
| 1738905300 | 5411.5 | -1.3 | -0.02 | 5412.8 | 5431.9 | 5403.4 | 0 |
| 1738818900 | 5412.8 | 33.1 | 0.62 | 5379.7 | 5414.5 | 5361.2 | 0 |
| 1738732500 | 5379.7 | 86.9 | 1.64 | 5292.8 | 5419 | 5292.8 | 0 |
| 1738646100 | 5292.8 | 36 | 0.68 | 5256.8 | 5308.9 | 5256.8 | 0 |
| 1738559700 | 5256.8 | -83 | -1.55 | 5339.8 | 5339.8 | 5209.1 | 0 |
| 1738300500 | 5339.8 | 48.8 | 0.92 | 5291 | 5368.4 | 5291 | 0 |
| 1738214100 | 5291 | 34 | 0.65 | 5257 | 5315.3 | 5257 | 0 |
| 1738127700 | 5257 | -1.3 | -0.02 | 5258.3 | 5288.5 | 5233.2 | 0 |
| 1738041300 | 5258.3 | -38.9 | -0.73 | 5297.2 | 5307.7 | 5258.3 | 0 |
| 1737695700 | 5297.2 | -5.8 | -0.11 | 5303 | 5317.8 | 5264.7 | 0 |
| 1737609300 | 5303 | -78.5 | -1.46 | 5381.5 | 5381.5 | 5292.1 | 0 |
| 1737522900 | 5381.5 | -48.9 | -0.90 | 5430.4 | 5430.4 | 5365.2 | 0 |
| 1737436500 | 5430.4 | 43.2 | 0.80 | 5387.2 | 5455 | 5374.5 | 0 |
| 1737350100 | 5387.2 | 2 | 0.04 | 5385.2 | 5431.5 | 5378.5 | 0 |
| 1737090900 | 5385.2 | 21.2 | 0.40 | 5364 | 5405.5 | 5334.2 | 0 |
| 1737004500 | 5364 | 37.5 | 0.70 | 5326.5 | 5391.5 | 5326.5 | 0 |
| 1736918100 | 5326.5 | -5.8 | -0.11 | 5332.3 | 5370.4 | 5320.7 | 0 |
| 1736831700 | 5332.3 | 74.1 | 1.41 | 5258.2 | 5332.3 | 5258.2 | 0 |
| 1736745300 | 5258.2 | 15.6 | 0.30 | 5242.6 | 5276.4 | 5231.7 | 0 |
| 1736486100 | 5242.6 | 38.4 | 0.74 | 5204.2 | 5257.4 | 5204.2 | 0 |
| 1736399700 | 5204.2 | -1.4 | -0.03 | 5205.6 | 5205.6 | 5158.6 | 0 |
| 1736313300 | 5205.6 | 63.4 | 1.23 | 5142.2 | 5219.5 | 5142.2 | 0 |
| 1736226900 | 5142.2 | -24.8 | -0.48 | 5167 | 5183.5 | 5117.3 | 0 |
| 1736140500 | 5167 | -55.4 | -1.06 | 5222.4 | 5222.4 | 5157.7 | 0 |
| 1735881300 | 5222.4 | 4.2 | 0.08 | 5218.2 | 5250.9 | 5213.5 | 0 |
| 1735794900 | 5218.2 | 63.5 | 1.23 | 5154.7 | 5219.4 | 5154.7 | 0 |
| 1735617660 | 5154.7 | -28.5 | -0.55 | 5183.2 | 5183.2 | 5135.8 | 0 |
| 1735535700 | 5183.2 | 12.2 | 0.24 | 5171 | 5194.4 | 5160.7 | 0 |
| 1735276500 | 5171 | 17 | 0.33 | 5154 | 5213 | 5152.1 | 0 |
| 1735014060 | 5154 | -10.2 | -0.20 | 5164.2 | 5168.9 | 5138.1 | 0 |
| 1734930900 | 5164.2 | 58.1 | 1.14 | 5106.1 | 5164.2 | 5100.9 | 0 |
| 1734671700 | 5106.1 | -8.2 | -0.16 | 5114.3 | 5114.3 | 5067.5 | 0 |
| 1734585300 | 5114.3 | -98 | -1.88 | 5212.3 | 5212.3 | 5084 | 0 |
| 1734498900 | 5212.3 | -8.7 | -0.17 | 5221 | 5249.1 | 5208.9 | 0 |
| 1734412500 | 5221 | -16.7 | -0.32 | 5237.7 | 5247.8 | 5198.2 | 0 |
| 1734326100 | 5237.7 | -102.8 | -1.92 | 5340.5 | 5340.5 | 5222.3 | 0 |
| 1734066900 | 5340.5 | -83.7 | -1.54 | 5424.2 | 5424.2 | 5322.1 | 0 |
| 1733980500 | 5424.2 | -14.2 | -0.26 | 5438.4 | 5464.3 | 5424.2 | 0 |
| 1733894100 | 5438.4 | -27.8 | -0.51 | 5466.2 | 5474.5 | 5425.9 | 0 |
| 1733807700 | 5466.2 | 165.3 | 3.12 | 5300.9 | 5496.5 | 5300.9 | 0 |
| 1733721300 | 5300.9 | -30.7 | -0.58 | 5331.6 | 5331.6 | 5238.6 | 0 |
| 1733462100 | 5331.6 | -30.3 | -0.57 | 5361.9 | 5361.9 | 5305.8 | 0 |
| 1733375700 | 5361.9 | -11.6 | -0.22 | 5373.5 | 5373.5 | 5332.4 | 0 |
| 1733289300 | 5373.5 | 34.1 | 0.64 | 5339.4 | 5391.3 | 5331.3 | 0 |
| 1733202900 | 5339.4 | -1.3 | -0.02 | 5340.7 | 5367.1 | 5338 | 0 |
| 1733116500 | 5340.7 | 14.4 | 0.27 | 5326.3 | 5353.1 | 5326.3 | 0 |
| 1732857300 | 5326.3 | 44.3 | 0.84 | 5282 | 5328 | 5249.1 | 0 |
| 1732770900 | 5282 | 4.7 | 0.09 | 5277.3 | 5301.1 | 5277.3 | 0 |
| 1732684500 | 5277.3 | 17 | 0.32 | 5260.3 | 5286.8 | 5252.2 | 0 |
| 1732598100 | 5260.3 | -55.7 | -1.05 | 5316 | 5324.7 | 5260.3 | 0 |
| 1732511700 | 5316 | -18.6 | -0.35 | 5334.6 | 5378.6 | 5309 | 0 |
| 1732252500 | 5334.6 | 56.4 | 1.07 | 5278.2 | 5360.5 | 5278.2 | 0 |
| 1732166100 | 5278.2 | 1.9 | 0.04 | 5276.3 | 5303.8 | 5259.3 | 0 |
| 1732079700 | 5276.3 | -20.4 | -0.39 | 5296.7 | 5334.2 | 5274.4 | 0 |
| 1731993300 | 5296.7 | 17.5 | 0.33 | 5279.2 | 5341.8 | 5278.9 | 0 |
| 1731906900 | 5279.2 | 70.7 | 1.36 | 5208.5 | 5297.1 | 5206 | 0 |
| 1731647700 | 5208.5 | 17.9 | 0.34 | 5190.6 | 5225.6 | 5190.6 | 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
