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 | 66.9 | 0.853969874904 | 7834 | 7950.6 | 7774.1 | 0 | 0 | IX |
| 4 | 119.8 | 1.53962807315 | 7781.1 | 8072 | 7693 | 0 | 0 | IX |
| 12 | -197.3 | -2.43634387889 | 8098.2 | 8133 | 7636.9 | 0 | 0 | IX |
| 26 | 26.8 | 0.340356358187 | 7874.1 | 8293.4 | 7472.4 | 0 | 0 | IX |
| 52 | 91 | 1.16518777449 | 7809.9 | 8293.4 | 7472.4 | 0 | 0 | IX |
| 156 | 1390 | 21.348815064 | 6510.9 | 8293.4 | 6244.3 | 0 | 0 | IX |
| 260 | 1085.4 | 15.9254640158 | 6815.5 | 8293.4 | 5926.1 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783664100 | 7900.9 | 38.1 | 0.48 | 7861.8 | 7914.9 | 7849.3 | 0 |
| 1783577700 | 7862.8 | -21.2 | -0.27 | 7883 | 7883 | 7807.2 | 0 |
| 1783491300 | 7884 | -17.9 | -0.23 | 7900.9 | 7900.9 | 7786.7 | 0 |
| 1783404900 | 7901.9 | -25.2 | -0.32 | 7926.2 | 7937.3 | 7886.6 | 0 |
| 1783318500 | 7927.1 | -15 | -0.19 | 7939.2 | 7950.4 | 7915.1 | 0 |
| 1783059300 | 7942.1 | 106.7 | 1.36 | 7834.4 | 7950.6 | 7834.4 | 0 |
| 1782972900 | 7835.4 | 0.4 | 0.01 | 7834 | 7839.9 | 7774.1 | 0 |
| 1782886500 | 7835 | -50.9 | -0.65 | 7885 | 7900.5 | 7824.6 | 0 |
| 1782800100 | 7885.9 | -41.2 | -0.52 | 7926.1 | 7937.7 | 7885.9 | 0 |
| 1782713700 | 7927.1 | 59.9 | 0.76 | 7864.3 | 7927.1 | 7864.3 | 0 |
| 1782454500 | 7867.2 | 13.1 | 0.17 | 7853.3 | 7876.5 | 7816.9 | 0 |
| 1782368100 | 7854.1 | -54.6 | -0.69 | 7907.8 | 7907.8 | 7854.1 | 0 |
| 1782281700 | 7908.7 | 18.2 | 0.23 | 7889.5 | 7922 | 7887.2 | 0 |
| 1782195300 | 7890.5 | -27.1 | -0.34 | 7916.7 | 7947 | 7882.3 | 0 |
| 1782108900 | 7917.6 | -14 | -0.18 | 7928.7 | 7949.7 | 7897.6 | 0 |
| 1781849700 | 7931.6 | -75.1 | -0.94 | 8005.7 | 8005.7 | 7908.2 | 0 |
| 1781763300 | 8006.7 | -50.6 | -0.63 | 8056.3 | 8072 | 8006.7 | 0 |
| 1781676900 | 8057.3 | 42.7 | 0.53 | 8013.6 | 8066.8 | 7987 | 0 |
| 1781590500 | 8014.6 | 2.3 | 0.03 | 8011.3 | 8014.6 | 7939.4 | 0 |
| 1781504100 | 8012.3 | 96 | 1.21 | 7913.4 | 8033.4 | 7913.4 | 0 |
| 1781244900 | 7916.3 | 153.2 | 1.97 | 7762.2 | 7921.1 | 7762.2 | 0 |
| 1781158500 | 7763.1 | -19 | -0.24 | 7781.1 | 7796.3 | 7693 | 0 |
| 1781072100 | 7782.1 | 43.2 | 0.56 | 7737.9 | 7797.3 | 7721.1 | 0 |
| 1780985700 | 7738.9 | -22.6 | -0.29 | 7757.7 | 7757.7 | 7636.9 | 0 |
| 1780640100 | 7761.5 | -55.9 | -0.72 | 7816.4 | 7833.5 | 7751.1 | 0 |
| 1780553700 | 7817.4 | -90.6 | -1.15 | 7907 | 7907 | 7786.8 | 0 |
| 1780467300 | 7908 | 54.3 | 0.69 | 7852.8 | 7930.2 | 7852.8 | 0 |
| 1780380900 | 7853.7 | -5.5 | -0.07 | 7858.3 | 7858.3 | 7765 | 0 |
| 1780294500 | 7859.2 | -5 | -0.06 | 7861.2 | 7865.6 | 7830.3 | 0 |
| 1780035300 | 7864.2 | 124.1 | 1.60 | 7739.2 | 7864.2 | 7739.2 | 0 |
| 1779948900 | 7740.1 | -113.3 | -1.44 | 7852.4 | 7852.5 | 7712.1 | 0 |
| 1779862500 | 7853.4 | 53.3 | 0.68 | 7799.2 | 7853.4 | 7770.7 | 0 |
| 1779776100 | 7800.1 | -31.6 | -0.40 | 7830.9 | 7830.9 | 7774 | 0 |
| 1779689700 | 7831.7 | 29.7 | 0.38 | 7799.2 | 7850.6 | 7789.1 | 0 |
| 1779430500 | 7802 | 30.8 | 0.40 | 7770.2 | 7817.8 | 7770.2 | 0 |
| 1779344100 | 7771.2 | 112.3 | 1.47 | 7658 | 7796.4 | 7658 | 0 |
| 1779257700 | 7658.9 | -98.4 | -1.27 | 7756.4 | 7756.4 | 7648.6 | 0 |
| 1779171300 | 7757.3 | 88.7 | 1.16 | 7667.6 | 7760.1 | 7667.6 | 0 |
| 1779084900 | 7668.6 | -111.6 | -1.43 | 7777.3 | 7781.7 | 7664 | 0 |
| 1778825700 | 7780.2 | -9.8 | -0.13 | 7789.1 | 7835.3 | 7761.6 | 0 |
| 1778739300 | 7790 | 8.3 | 0.11 | 7780.7 | 7793.5 | 7756 | 0 |
| 1778652900 | 7781.7 | -37.1 | -0.47 | 7817.9 | 7818 | 7745.9 | 0 |
| 1778566500 | 7818.8 | -29 | -0.37 | 7846.9 | 7857.4 | 7772.3 | 0 |
| 1778480100 | 7847.8 | -33.9 | -0.43 | 7886.2 | 7886.2 | 7795.3 | 0 |
| 1778220900 | 7881.7 | -113.7 | -1.42 | 7994.4 | 8002.2 | 7857.7 | 0 |
| 1778134500 | 7995.4 | 82.8 | 1.05 | 7911.6 | 8004.1 | 7911.6 | 0 |
| 1778048100 | 7912.6 | 100.9 | 1.29 | 7810.8 | 7913.6 | 7810.8 | 0 |
| 1777961700 | 7811.7 | -16 | -0.20 | 7826.7 | 7826.7 | 7758.8 | 0 |
| 1777875300 | 7827.7 | -32 | -0.41 | 7856.8 | 7864.6 | 7808.1 | 0 |
| 1777616100 | 7859.7 | 56.7 | 0.73 | 7802 | 7890.5 | 7802 | 0 |
| 1777529700 | 7803 | -20 | -0.26 | 7822 | 7822 | 7772.7 | 0 |
| 1777443300 | 7823 | -22.3 | -0.28 | 7844.3 | 7844.3 | 7797.9 | 0 |
| 1777356900 | 7845.3 | -51.1 | -0.65 | 7895.5 | 7895.5 | 7829.8 | 0 |
| 1777270500 | 7896.4 | -21.1 | -0.27 | 7914.6 | 7914.6 | 7863.3 | 0 |
| 1777011300 | 7917.5 | -7.2 | -0.09 | 7923.7 | 7928.4 | 7872.8 | 0 |
| 1776924900 | 7924.7 | -46.2 | -0.58 | 7969.9 | 7969.9 | 7883.6 | 0 |
| 1776838500 | 7970.9 | -96.4 | -1.19 | 8066.3 | 8066.3 | 7966.5 | 0 |
| 1776752100 | 8067.3 | -4.5 | -0.06 | 8070.8 | 8091.3 | 8033.2 | 0 |
| 1776665700 | 8071.8 | 3.2 | 0.04 | 8065.6 | 8073.3 | 8022.3 | 0 |
| 1776406500 | 8068.6 | -8.2 | -0.10 | 8075.8 | 8075.8 | 8028.4 | 0 |
| 1776320100 | 8076.8 | -22.4 | -0.28 | 8098.2 | 8133 | 8060.8 | 0 |
| 1776233700 | 8099.2 | 6.1 | 0.08 | 8092.1 | 8132.3 | 8092.1 | 0 |
| 1776147300 | 8093.1 | 39.4 | 0.49 | 8052.7 | 8138.9 | 8052.7 | 0 |
| 1776060900 | 8053.7 | -34.2 | -0.42 | 8084.9 | 8084.9 | 8020.8 | 0 |
| 1775801700 | 8087.9 | -12.3 | -0.15 | 8099.2 | 8099.2 | 8037.8 | 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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
