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 | -287.42 | -0.992792565005 | 28950.66 | 30292.4 | 28574.33 | 0 | 0 | IX |
| 4 | 2494.04 | 9.53044036501 | 26169.2 | 30292.4 | 25672.99 | 0 | 0 | IX |
| 12 | 6834.03 | 31.3068132104 | 21829.21 | 30292.4 | 21784.07 | 0 | 0 | IX |
| 26 | 8507.96 | 42.2120655233 | 20155.28 | 30292.4 | 19521.37 | 0 | 0 | IX |
| 52 | 10962.91 | 61.9361898902 | 17700.33 | 30292.4 | 17139.09 | 0 | 0 | IX |
| 156 | 13009.69 | 83.1101571209 | 15653.55 | 30292.4 | 9181.02 | 0 | 0 | IX |
| 260 | 14009.46 | 95.603045767 | 14653.78 | 30292.4 | 5017.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740072600 | 28663.24 | -309.7 | -1.07 | 29145.12 | 29334.66 | 28574.33 | 0 |
| 1739986200 | 28972.94 | -1 | -3.61 | 30136.89 | 30292.4 | 28926.84 | 0 |
| 1739899800 | 30056.57 | 119.43 | 0.40 | 30074.61 | 30157.08 | 29717.12 | 0 |
| 1739813400 | 29937.14 | 731.39 | 2.50 | 29397.01 | 29952.99 | 29295.36 | 0 |
| 1739554200 | 29205.75 | -259.38 | -0.88 | 29240.8 | 29457.37 | 29085.73 | 0 |
| 1739467800 | 29465.13 | 1 | 4.18 | 28950.66 | 29497.18 | 28684.41 | 0 |
| 1739381400 | 28282.44 | 277.78 | 0.99 | 28104 | 28398.38 | 27834.12 | 0 |
| 1739295000 | 28004.66 | 316.39 | 1.14 | 27681.5 | 28026.34 | 27616.85 | 0 |
| 1739208600 | 27688.27 | 306.8 | 1.12 | 27485.14 | 27773.3 | 27369.75 | 0 |
| 1738949400 | 27381.47 | -293.96 | -1.06 | 27688.47 | 27781.55 | 27313.17 | 0 |
| 1738863000 | 27675.43 | 786.1 | 2.92 | 27216.22 | 27721.77 | 27150.13 | 0 |
| 1738776600 | 26889.33 | 196.78 | 0.74 | 26501.84 | 26889.33 | 26397.3 | 0 |
| 1738690200 | 26692.55 | 189.26 | 0.71 | 26616.08 | 26724.31 | 26180.52 | 0 |
| 1738603800 | 26503.29 | -769.84 | -2.82 | 26185.25 | 26590.01 | 26062.72 | 0 |
| 1738344600 | 27273.13 | 9.74 | 0.04 | 27372.11 | 27444.96 | 27165.82 | 0 |
| 1738258200 | 27263.39 | 221.72 | 0.82 | 27135.97 | 27275.51 | 27072.38 | 0 |
| 1738171800 | 27041.67 | 510.05 | 1.92 | 26729.54 | 27126.01 | 26640.83 | 0 |
| 1738085400 | 26531.62 | 362.62 | 1.39 | 26393.19 | 26643.07 | 26201.47 | 0 |
| 1737999000 | 26169 | -285.91 | -1.08 | 25970.69 | 26324.31 | 25672.99 | 0 |
| 1737739800 | 26454.91 | -43.45 | -0.16 | 26623.77 | 26765.72 | 26351.15 | 0 |
| 1737653400 | 26498.36 | 898.33 | 3.51 | 26169.2 | 26526.59 | 26111.46 | 0 |
| 1737567000 | 25600.03 | 0 | 0.00 | 25600.03 | 25600.03 | 25600.03 | 0 |
| 1737480600 | 25600.03 | 123.21 | 0.48 | 25317.83 | 25608.94 | 25310.67 | 0 |
| 1737394200 | 25476.82 | 203.43 | 0.80 | 25260.08 | 25632.28 | 25211.45 | 0 |
| 1737135000 | 25273.39 | 590.53 | 2.39 | 24863.86 | 25323.84 | 24826.44 | 0 |
| 1737048600 | 24682.86 | 189.99 | 0.78 | 24707.19 | 24729.74 | 24503.58 | 0 |
| 1736962200 | 24492.87 | 709.7 | 2.98 | 23860.63 | 24622.14 | 23826.33 | 0 |
| 1736875800 | 23783.17 | 320.69 | 1.37 | 23771.07 | 23995.87 | 23696.77 | 0 |
| 1736789400 | 23462.48 | -198.1 | -0.84 | 23519.57 | 23563.74 | 23210.66 | 0 |
| 1736530200 | 23660.58 | -242.85 | -1.02 | 23900.02 | 24097.6 | 23597.47 | 0 |
| 1736443800 | 23903.43 | -32.35 | -0.14 | 23825.96 | 24005.34 | 23735.91 | 0 |
| 1736357400 | 23935.78 | -27.17 | -0.11 | 23917.48 | 24290.5 | 23729.9 | 0 |
| 1736271000 | 23962.95 | 289.21 | 1.22 | 23647.87 | 24081.46 | 23522.95 | 0 |
| 1736184600 | 23673.74 | 709.4 | 3.09 | 23134.93 | 23673.74 | 22992.94 | 0 |
| 1735925400 | 22964.34 | -277.31 | -1.19 | 23248.28 | 23254.57 | 22876.27 | 0 |
| 1735839000 | 23241.65 | 260.59 | 1.13 | 23007.12 | 23241.95 | 22801.08 | 0 |
| 1735579800 | 22981.06 | -180.4 | -0.78 | 22943.58 | 23140.68 | 22919.7 | 0 |
| 1735320600 | 23161.46 | 304.1 | 1.33 | 22809.91 | 23161.46 | 22740.01 | 0 |
| 1734975000 | 22857.36 | -89.14 | -0.39 | 22855.52 | 22978.65 | 22757.66 | 0 |
| 1734715800 | 22946.5 | -199.32 | -0.86 | 22803.06 | 23039.11 | 22402.03 | 0 |
| 1734629400 | 23145.82 | -643.23 | -2.70 | 23291.99 | 23463.69 | 23120.72 | 0 |
| 1734543000 | 23789.05 | -11.19 | -0.05 | 23862.6 | 23993.83 | 23787.67 | 0 |
| 1734456600 | 23800.24 | -161.37 | -0.67 | 23905.43 | 24060.24 | 23788.75 | 0 |
| 1734370200 | 23961.61 | -225.22 | -0.93 | 24072.89 | 24137.2 | 23940.21 | 0 |
| 1734111000 | 24186.83 | -50.59 | -0.21 | 24293.72 | 24464.26 | 24094.75 | 0 |
| 1734024600 | 24237.42 | 61.97 | 0.26 | 24270.13 | 24301.82 | 24146.78 | 0 |
| 1733938200 | 24175.45 | 163.09 | 0.68 | 23932.2 | 24213.84 | 23924.34 | 0 |
| 1733851800 | 24012.36 | -42 | -0.17 | 23893.14 | 24165.35 | 23890.52 | 0 |
| 1733765400 | 24054.36 | -98.45 | -0.41 | 24328.99 | 24328.99 | 23988.72 | 0 |
| 1733506200 | 24152.81 | 58.81 | 0.24 | 24128.98 | 24250.45 | 24026.49 | 0 |
| 1733419800 | 24094 | 295.72 | 1.24 | 23763.45 | 24128.42 | 23758.84 | 0 |
| 1733333400 | 23798.28 | 499.21 | 2.14 | 23499.72 | 23864.56 | 23456.47 | 0 |
| 1733247000 | 23299.07 | 190.56 | 0.82 | 23137.76 | 23348.36 | 23089.26 | 0 |
| 1733160600 | 23108.51 | 695.21 | 3.10 | 22314.94 | 23108.51 | 22274.58 | 0 |
| 1732901400 | 22413.3 | 451.77 | 2.06 | 21902.13 | 22444.27 | 21856.53 | 0 |
| 1732815000 | 21961.53 | 365.66 | 1.69 | 21829.21 | 21988.08 | 21784.07 | 0 |
| 1732728600 | 21595.87 | -78.95 | -0.36 | 21586.93 | 21652.68 | 21333.6 | 0 |
| 1732642200 | 21674.82 | -248.87 | -1.14 | 21704.6 | 21876.76 | 21546.91 | 0 |
| 1732555800 | 21923.69 | 179.75 | 0.83 | 22052.06 | 22065.7 | 21754.17 | 0 |
| 1732296600 | 21743.94 | 391.48 | 1.83 | 21560.24 | 21778.53 | 21105.62 | 0 |
| 1732210200 | 21352.46 | 311.09 | 1.48 | 21163.69 | 21366.72 | 20807.41 | 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
