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 | 327.29 | 1.56010769028 | 20978.68 | 21305.97 | 20622.48 | 0 | 0 | IX |
| 4 | 1161.86 | 5.7677405455 | 20144.11 | 22431.64 | 20102.58 | 0 | 0 | IX |
| 12 | 1901.41 | 9.79877925601 | 19404.56 | 22431.64 | 18950.56 | 0 | 0 | IX |
| 26 | 3346.74 | 18.6352087478 | 17959.23 | 22431.64 | 15655.9 | 0 | 0 | IX |
| 52 | 5654.77 | 36.1299453077 | 15651.2 | 22431.64 | 14897.71 | 0 | 0 | IX |
| 156 | 6203.55 | 41.0765294569 | 15102.42 | 22431.64 | 8469.87 | 0 | 0 | IX |
| 260 | 5557.89 | 35.2924927991 | 15748.08 | 22431.64 | 3531.01 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735320600 | 21305.97 | 281.19 | 1.34 | 20981.94 | 21305.97 | 20917.51 | 0 |
| 1734975000 | 21024.78 | -81.31 | -0.39 | 21023.09 | 21136.34 | 20933.08 | 0 |
| 1734715800 | 21106.09 | -176.93 | -0.83 | 20978.68 | 21188.35 | 20622.48 | 0 |
| 1734629400 | 21283.02 | -563.18 | -2.58 | 21411.06 | 21561.47 | 21261.03 | 0 |
| 1734543000 | 21846.2 | -9.51 | -0.04 | 21910.61 | 22025.54 | 21844.99 | 0 |
| 1734456600 | 21855.71 | -140.54 | -0.64 | 21947.52 | 22082.63 | 21845.68 | 0 |
| 1734370200 | 21996.25 | -194.7 | -0.88 | 22092.9 | 22148.76 | 21977.66 | 0 |
| 1734111000 | 22190.95 | -43.58 | -0.20 | 22283.68 | 22431.64 | 22111.06 | 0 |
| 1734024600 | 22234.53 | 54.14 | 0.24 | 22262.94 | 22290.47 | 22155.79 | 0 |
| 1733938200 | 22180.39 | 142.44 | 0.65 | 21968.38 | 22213.85 | 21961.52 | 0 |
| 1733851800 | 22037.95 | -36.27 | -0.16 | 21934.13 | 22171.16 | 21931.85 | 0 |
| 1733765400 | 22074.22 | -84.63 | -0.38 | 22312.83 | 22312.83 | 22017.19 | 0 |
| 1733506200 | 22158.85 | 51.46 | 0.23 | 22138.11 | 22243.78 | 22048.96 | 0 |
| 1733419800 | 22107.39 | 259.11 | 1.19 | 21818.08 | 22137.51 | 21814.04 | 0 |
| 1733333400 | 21848.28 | 441.8 | 2.06 | 21584.21 | 21906.9 | 21545.96 | 0 |
| 1733247000 | 21406.48 | 169.49 | 0.80 | 21263.23 | 21450.25 | 21220.16 | 0 |
| 1733160600 | 21236.99 | 627.41 | 3.04 | 20521.6 | 21236.99 | 20485.22 | 0 |
| 1732901400 | 20609.58 | 411.59 | 2.04 | 20144.11 | 20637.79 | 20102.58 | 0 |
| 1732815000 | 20197.99 | 335.95 | 1.69 | 20076.49 | 20222.37 | 20035.04 | 0 |
| 1732728600 | 19862.04 | -72.16 | -0.36 | 19853.84 | 19914.11 | 19621.67 | 0 |
| 1732642200 | 19934.2 | -226.56 | -1.12 | 19961.34 | 20118.21 | 19817.64 | 0 |
| 1732555800 | 20160.76 | 165.04 | 0.83 | 20278.21 | 20290.69 | 20005.68 | 0 |
| 1732296600 | 19995.72 | 361.57 | 1.84 | 19826.14 | 20027.65 | 19406.48 | 0 |
| 1732210200 | 19634.15 | 289.43 | 1.50 | 19458.63 | 19647.41 | 19127.34 | 0 |
| 1732123800 | 19344.72 | -116.01 | -0.60 | 19649.96 | 19744.08 | 19257.03 | 0 |
| 1732037400 | 19460.73 | -267.05 | -1.35 | 19698.61 | 19772.65 | 18950.56 | 0 |
| 1731951000 | 19727.78 | -49.56 | -0.25 | 19851.46 | 19913.02 | 19527.46 | 0 |
| 1731691800 | 19777.34 | -113.59 | -0.57 | 19618.47 | 19942.35 | 19587.83 | 0 |
| 1731605400 | 19890.93 | 548.91 | 2.84 | 19486.19 | 19983.65 | 19461.36 | 0 |
| 1731519000 | 19342.02 | -66.33 | -0.34 | 19386.76 | 19601.08 | 18994.51 | 0 |
| 1731432600 | 19408.35 | -878.8 | -4.33 | 19887.97 | 20055.43 | 19378.83 | 0 |
| 1731346200 | 20287.15 | 487.23 | 2.46 | 20156.33 | 20494.89 | 20147.41 | 0 |
| 1731087000 | 19799.92 | -312.57 | -1.55 | 20214.38 | 20214.4 | 19654.2 | 0 |
| 1731000600 | 20112.49 | 681.26 | 3.51 | 19678.61 | 20271.75 | 19660.79 | 0 |
| 1730914200 | 19431.23 | -460.34 | -2.31 | 20110.56 | 20540.05 | 19364.81 | 0 |
| 1730827800 | 19891.57 | 227.32 | 1.16 | 19709.56 | 19906.09 | 19571.01 | 0 |
| 1730741400 | 19664.25 | -231.84 | -1.17 | 19841.8 | 19956.3 | 19664.06 | 0 |
| 1730482200 | 19896.09 | 373.17 | 1.91 | 19555.87 | 19986.27 | 19530.74 | 0 |
| 1730395800 | 19522.92 | -381.81 | -1.92 | 19563.37 | 19748.57 | 19369.55 | 0 |
| 1730309400 | 19904.73 | -468.3 | -2.30 | 20213.47 | 20250.48 | 19786.17 | 0 |
| 1730223000 | 20373.03 | -114.99 | -0.56 | 20703.27 | 20721.85 | 20345.41 | 0 |
| 1730136600 | 20488.02 | 138.33 | 0.68 | 20481.79 | 20571.08 | 20208.08 | 0 |
| 1729873800 | 20349.69 | 41.69 | 0.21 | 20256.56 | 20460.97 | 20191.87 | 0 |
| 1729787400 | 20308 | 136.36 | 0.68 | 20254.59 | 20545.65 | 20254.59 | 0 |
| 1729701000 | 20171.64 | -95.42 | -0.47 | 20217.52 | 20355.33 | 20071.23 | 0 |
| 1729614600 | 20267.06 | -84.83 | -0.42 | 20493.19 | 20625.45 | 20154.58 | 0 |
| 1729528200 | 20351.89 | -420.05 | -2.02 | 20665.16 | 20740.39 | 20331.87 | 0 |
| 1729269000 | 20771.94 | 147.82 | 0.72 | 20542.11 | 20792.09 | 20535.01 | 0 |
| 1729182600 | 20624.12 | 302.7 | 1.49 | 20475.3 | 20808.71 | 20454.41 | 0 |
| 1729096200 | 20321.42 | -109.71 | -0.54 | 20387.11 | 20478.02 | 20258.19 | 0 |
| 1729009800 | 20431.13 | -46.46 | -0.23 | 20623.99 | 20729.82 | 20373.09 | 0 |
| 1728923400 | 20477.59 | 266.56 | 1.32 | 20278.21 | 20498.11 | 20243.74 | 0 |
| 1728664200 | 20211.03 | 327.68 | 1.65 | 19872.29 | 20217.64 | 19810.56 | 0 |
| 1728577800 | 19883.35 | -90.8 | -0.45 | 19947.95 | 20033.51 | 19750.95 | 0 |
| 1728491400 | 19974.15 | 379.3 | 1.94 | 19590.47 | 19982.63 | 19474.55 | 0 |
| 1728405000 | 19594.85 | -77.87 | -0.40 | 19334.48 | 19659.58 | 19281.95 | 0 |
| 1728318600 | 19672.72 | -39.35 | -0.20 | 19766.07 | 19769.51 | 19486.37 | 0 |
| 1728059400 | 19712.07 | 211.59 | 1.09 | 19404.56 | 19814.4 | 19371.38 | 0 |
| 1727973000 | 19500.48 | -303.74 | -1.53 | 19619.86 | 19692.37 | 19397.15 | 0 |
| 1727886600 | 19804.22 | -99.62 | -0.50 | 19919.3 | 19978.4 | 19591.61 | 0 |
| 1727800200 | 19903.84 | -227.82 | -1.13 | 20300.67 | 20380.66 | 19763.61 | 0 |
| 1727713800 | 20131.66 | -306 | -1.50 | 20308.39 | 20384.51 | 20110.25 | 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
