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 | -112.5 | -1.9383184011 | 5804 | 5810.5 | 5664 | 2862253 | 5709.45834279 | F |
| 4 | -59 | -1.02599773933 | 5750.5 | 6117.5 | 5619.5 | 3132700 | 5836.17597579 | F |
| 12 | -172 | -2.93340155197 | 5863.5 | 6117.5 | 5619.5 | 2806801 | 5796.30385237 | F |
| 26 | 16.5 | 0.290748898678 | 5675 | 6324.5 | 5619.5 | 2998104 | 5894.509335 | F |
| 52 | 221.5 | 4.04936014625 | 5470 | 6324.5 | 5383 | 2955694 | 5764.80304727 | F |
| 156 | 221.5 | 4.04936014625 | 5470 | 6324.5 | 5383 | 2955694 | 5764.80304727 | F |
| 260 | 221.5 | 4.04936014625 | 5470 | 6324.5 | 5383 | 2955694 | 5764.80304727 | F |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745618400 | 5691.5 | 3 | 0.05 | 5705.5 | 5712 | 5669 | 2446291 |
| 1745532000 | 5688.5 | -21.5 | -0.38 | 5711 | 5711 | 5667.5 | 2772686 |
| 1745445600 | 5710 | -20.5 | -0.36 | 5708 | 5735 | 5664 | 3133017 |
| 1745359200 | 5730.5 | -93.5 | -1.61 | 5804 | 5810.5 | 5725.5 | 2681057 |
| 1744927200 | 5824 | -54.5 | -0.93 | 5885.5 | 5899.5 | 5807 | 2789916 |
| 1744840800 | 5878.5 | -11.5 | -0.20 | 5880 | 5929 | 5865 | 2828608 |
| 1744754400 | 5890 | 15.5 | 0.26 | 5870 | 5915.5 | 5845 | 2623361 |
| 1744668000 | 5874.5 | -6.5 | -0.11 | 5859.5 | 5888.5 | 5841.5 | 2499824 |
| 1744408800 | 5881 | -17.5 | -0.30 | 5843 | 5935.5 | 5833 | 3485888 |
| 1744322400 | 5898.5 | 54.5 | 0.93 | 5879.5 | 5975 | 5842.5 | 3813865 |
| 1744236000 | 5844 | -193 | -3.20 | 6049.5 | 6117.5 | 5836 | 4966687 |
| 1744149600 | 6037 | 100 | 1.68 | 5898.5 | 6042 | 5883.5 | 4135595 |
| 1744063200 | 5937 | 54 | 0.92 | 5905 | 5958.5 | 5839.5 | 4191856 |
| 1743804000 | 5883 | 221.5 | 3.91 | 5726.5 | 5884.5 | 5724 | 4321183 |
| 1743717600 | 5661.5 | -58 | -1.01 | 5652.5 | 5672 | 5619.5 | 3100844 |
| 1743631200 | 5719.5 | -22.5 | -0.39 | 5710 | 5742 | 5675 | 3130824 |
| 1743544800 | 5742 | 0 | 0.00 | 5742 | 5742 | 5742 | 0 |
| 1743458400 | 5742 | -17.5 | -0.30 | 5768 | 5787 | 5737.5 | 161049 |
| 1743199200 | 5759.5 | 15 | 0.26 | 5750.5 | 5784 | 5748 | 2619644 |
| 1743112800 | 5744.5 | -25 | -0.43 | 5729 | 5775.5 | 5726 | 2612815 |
| 1743026400 | 5769.5 | 0 | 0.00 | 5769.5 | 5769.5 | 5769.5 | 0 |
| 1742940000 | 5769.5 | 0 | 0.00 | 5769.5 | 5769.5 | 5769.5 | 0 |
| 1742853600 | 5769.5 | 81 | 1.42 | 5722.5 | 5781.5 | 5711.5 | 2613805 |
| 1742594400 | 5688.5 | 0 | 0.00 | 5688.5 | 5688.5 | 5688.5 | 0 |
| 1742508000 | 5688.5 | 25.5 | 0.45 | 5675 | 5695 | 5660 | 2557369 |
| 1742421600 | 5663 | -26 | -0.46 | 5698.5 | 5704.5 | 5645.5 | 2610834 |
| 1742335200 | 5689 | -16 | -0.28 | 5719 | 5730.5 | 5671 | 2528659 |
| 1742248800 | 5705 | -61 | -1.06 | 5756 | 5761 | 5683.5 | 2721822 |
| 1741989600 | 5766 | -57 | -0.98 | 5810 | 5812 | 5732 | 2916320 |
| 1741903200 | 5823 | -4 | -0.07 | 5843.5 | 5858 | 5813.5 | 2197784 |
| 1741816800 | 5827 | -7 | -0.12 | 5836 | 5870 | 5808 | 2698150 |
| 1741730400 | 5834 | -46.5 | -0.79 | 5864 | 5873.5 | 5828 | 2776988 |
| 1741644000 | 5880.5 | 66 | 1.14 | 5818 | 5899 | 5798 | 3109432 |
| 1741384800 | 5814.5 | 20 | 0.35 | 5788 | 5827.5 | 5780.5 | 2687399 |
| 1741298400 | 5794.5 | -54 | -0.92 | 5781 | 5810.5 | 5762 | 3033819 |
| 1741212000 | 5848.5 | 0 | 0.00 | 5848.5 | 5848.5 | 5848.5 | 0 |
| 1740780000 | 5848.5 | 15.5 | 0.27 | 5839 | 5861 | 5829 | 150943 |
| 1740693600 | 5833 | 29 | 0.50 | 5819 | 5843 | 5797.5 | 2974342 |
| 1740607200 | 5804 | 61.5 | 1.07 | 5742.5 | 5819 | 5735 | 3459227 |
| 1740520800 | 5742.5 | -39.5 | -0.68 | 5768.5 | 5816.5 | 5742 | 3226215 |
| 1740434400 | 5782 | 43 | 0.75 | 5724 | 5789.5 | 5712.5 | 2693518 |
| 1740175200 | 5739 | 26 | 0.46 | 5711.5 | 5743 | 5700.5 | 2771627 |
| 1740088800 | 5713 | -18 | -0.31 | 5712 | 5725 | 5695 | 2625999 |
| 1740002400 | 5731 | 31.5 | 0.55 | 5712 | 5741.5 | 5691 | 2876550 |
| 1739916000 | 5699.5 | -25.5 | -0.45 | 5724 | 5735 | 5686 | 2694453 |
| 1739829600 | 5725 | 7 | 0.12 | 5724.5 | 5734.5 | 5707.5 | 1766284 |
| 1739570400 | 5718 | -58 | -1.00 | 5778.5 | 5783.5 | 5705 | 2740537 |
| 1739484000 | 5776 | -4 | -0.07 | 5775 | 5814 | 5770.5 | 2903694 |
| 1739397600 | 5780 | -1 | -0.02 | 5787 | 5805 | 5760 | 3139021 |
| 1739311200 | 5781 | -29 | -0.50 | 5818 | 5826 | 5776 | 2673613 |
| 1739224800 | 5810 | -20.5 | -0.35 | 5831.5 | 5846 | 5785.5 | 2545372 |
| 1738965600 | 5830.5 | 44 | 0.76 | 5796.5 | 5837 | 5758 | 3604582 |
| 1738879200 | 5786.5 | -32 | -0.55 | 5830.5 | 5850 | 5773.5 | 3096624 |
| 1738792800 | 5818.5 | 38.5 | 0.67 | 5787 | 5844 | 5775 | 2878756 |
| 1738706400 | 5780 | -50 | -0.86 | 5828.5 | 5854.5 | 5776.5 | 3011238 |
| 1738620000 | 5830 | 0 | 0.00 | 5830 | 5830 | 5830 | 0 |
| 1738360800 | 5830 | -47.5 | -0.81 | 5863.5 | 5874.5 | 5815.5 | 186348 |
| 1738274400 | 5877.5 | 25.5 | 0.44 | 5864 | 5957.5 | 5850 | 3390952 |
| 1738188000 | 5852 | -12.5 | -0.21 | 5866 | 5891 | 5845 | 3101510 |
| 1738101600 | 5864.5 | -35 | -0.59 | 5916.5 | 5925 | 5860 | 2905636 |
| 1738015200 | 5899.5 | -18.5 | -0.31 | 5950.5 | 5962 | 5898.5 | 2826159 |
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
