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 | 473.59 | 5.88578892489 | 8046.33 | 8521.49 | 8046.33 | 0 | 0 | IX |
| 4 | -128.26 | -1.48308661476 | 8648.18 | 8673.54 | 7218.57 | 0 | 0 | IX |
| 12 | 169.2 | 2.0261725935 | 8350.72 | 8997.35 | 7218.57 | 0 | 0 | IX |
| 26 | 1057.72 | 14.1743721691 | 7462.2 | 8997.35 | 7218.57 | 0 | 0 | IX |
| 52 | 1426.31 | 20.106969512 | 7093.61 | 8997.35 | 6542.75 | 0 | 0 | IX |
| 156 | 2650.08 | 45.1473975441 | 5869.84 | 8997.35 | 4853.12 | 0 | 0 | IX |
| 260 | 3812.91 | 81.0049266944 | 4707.01 | 8997.35 | 4476.66 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 8502.78 | 71.92 | 0.85 | 8446.55 | 8504.59 | 8431.6299 | 0 |
| 1745512200 | 8430.86 | 62.59 | 0.75 | 8400.86 | 8435.7 | 8306.41 | 0 |
| 1745425800 | 8368.27 | 165.73 | 2.02 | 8347.27 | 8420.85 | 8301.15 | 0 |
| 1745339400 | 8202.54 | 62.32 | 0.77 | 8046.33 | 8207.08 | 8046.33 | 0 |
| 1744907400 | 8140.22 | 17.96 | 0.22 | 8174.44 | 8191.65 | 8088.55 | 0 |
| 1744821000 | 8122.26 | -16.45 | -0.20 | 8046.38 | 8148.39 | 8006.28 | 0 |
| 1744734600 | 8138.71 | 169.04 | 2.12 | 8024.18 | 8144.13 | 8024.18 | 0 |
| 1744648200 | 7969.67 | 115.52 | 1.47 | 7957.61 | 8036.94 | 7911.87 | 0 |
| 1744389000 | 7854.15 | 84.63 | 1.09 | 7958.23 | 7978.63 | 7698.24 | 0 |
| 1744302600 | 7769.52 | 205.94 | 2.72 | 8167.81 | 8177.4 | 7757.54 | 0 |
| 1744216200 | 7563.58 | -202.89 | -2.61 | 7493.74 | 7667.4 | 7430.83 | 0 |
| 1744129800 | 7766.47 | 181.44 | 2.39 | 7757.27 | 7829.5 | 7610.37 | 0 |
| 1744043400 | 7585.03 | -287.97 | -3.66 | 7427.16 | 7935.64 | 7218.57 | 0 |
| 1743784200 | 7873 | -474.84 | -5.69 | 8286.93 | 8295.8 | 7840.38 | 0 |
| 1743697800 | 8347.84 | -244.66 | -2.85 | 8384.53 | 8474.3799 | 8284.07 | 0 |
| 1743611400 | 8592.5 | -23.61 | -0.27 | 8620.93 | 8620.93 | 8493.35 | 0 |
| 1743525000 | 8616.11 | 121.53 | 1.43 | 8529.92 | 8640.62 | 8522.06 | 0 |
| 1743438600 | 8494.58 | -108.05 | -1.26 | 8515.83 | 8539.41 | 8413.14 | 0 |
| 1743183000 | 8602.6299 | -70.35 | -0.81 | 8648.18 | 8673.54 | 8582.19 | 0 |
| 1743096600 | 8672.98 | -45.67 | -0.52 | 8668.93 | 8705.92 | 8607.57 | 0 |
| 1743010200 | 8718.65 | -138.08 | -1.56 | 8862.1299 | 8891.9599 | 8718.65 | 0 |
| 1742923800 | 8856.73 | 112.44 | 1.29 | 8744.87 | 8884.1 | 8744.87 | 0 |
| 1742837400 | 8744.29 | -27.47 | -0.31 | 8799.7099 | 8856.14 | 8726.17 | 0 |
| 1742578200 | 8771.76 | -39.01 | -0.44 | 8791.37 | 8800.75 | 8711.9 | 0 |
| 1742491800 | 8810.77 | -113.23 | -1.27 | 8916.87 | 8933.28 | 8759.55 | 0 |
| 1742405400 | 8924 | 4.17 | 0.05 | 8947.3 | 8968.12 | 8878.51 | 0 |
| 1742319000 | 8919.83 | 33.2 | 0.37 | 8915.1 | 8987.16 | 8906.7 | 0 |
| 1742232600 | 8886.6299 | 83.13 | 0.94 | 8839.08 | 8887.5 | 8785.2 | 0 |
| 1741973400 | 8803.5 | 185.4 | 2.15 | 8666.19 | 8815.48 | 8600.94 | 0 |
| 1741887000 | 8618.1 | -52.37 | -0.60 | 8668.2099 | 8711.37 | 8580.49 | 0 |
| 1741800600 | 8670.47 | 161.17 | 1.89 | 8604.54 | 8715.98 | 8592.66 | 0 |
| 1741714200 | 8509.3 | -134.34 | -1.55 | 8687.67 | 8738.25 | 8508.26 | 0 |
| 1741627800 | 8643.64 | -177.9 | -2.02 | 8860.86 | 8882.5 | 8632.44 | 0 |
| 1741368600 | 8821.54 | -96.26 | -1.08 | 8855.8 | 8895.58 | 8764.36 | 0 |
| 1741282200 | 8917.8 | 63.78 | 0.72 | 8913.31 | 8997.35 | 8841.83 | 0 |
| 1741195800 | 8854.02 | 267.42 | 3.11 | 8699.02 | 8877.95 | 8699.02 | 0 |
| 1741109400 | 8586.6 | -249.38 | -2.82 | 8813.3799 | 8813.3799 | 8543.73 | 0 |
| 1741023000 | 8835.98 | 199.74 | 2.31 | 8669.01 | 8895.93 | 8597.41 | 0 |
| 1740763800 | 8636.24 | 23.02 | 0.27 | 8539.26 | 8643.84 | 8522.54 | 0 |
| 1740677400 | 8613.22 | -114.11 | -1.31 | 8684.4 | 8684.4 | 8565.77 | 0 |
| 1740591000 | 8727.33 | 130.5 | 1.52 | 8644.4599 | 8749.7 | 8636.05 | 0 |
| 1740504600 | 8596.83 | 25.57 | 0.30 | 8561.89 | 8645.4599 | 8535.09 | 0 |
| 1740418200 | 8571.26 | 28.57 | 0.33 | 8591.4 | 8625.22 | 8508.98 | 0 |
| 1740159000 | 8542.69 | -12.96 | -0.15 | 8555.37 | 8583.31 | 8519.4 | 0 |
| 1740072600 | 8555.65 | -27.14 | -0.32 | 8601.18 | 8655.98 | 8545.47 | 0 |
| 1739986200 | 8582.79 | -172.34 | -1.97 | 8752.75 | 8789.76 | 8582.79 | 0 |
| 1739899800 | 8755.1299 | 55.95 | 0.64 | 8737.1 | 8770.9 | 8702.44 | 0 |
| 1739813400 | 8699.18 | 72.99 | 0.85 | 8631.59 | 8719.14 | 8618.39 | 0 |
| 1739554200 | 8626.19 | -39.02 | -0.45 | 8656.06 | 8677.86 | 8617.76 | 0 |
| 1739467800 | 8665.2099 | 123.26 | 1.44 | 8578.75 | 8690.42 | 8572.69 | 0 |
| 1739381400 | 8541.95 | 80.3 | 0.95 | 8479.84 | 8542.76 | 8444.14 | 0 |
| 1739295000 | 8461.65 | 44.9 | 0.53 | 8418.15 | 8469.54 | 8405.77 | 0 |
| 1739208600 | 8416.75 | 58.27 | 0.70 | 8384.47 | 8428.66 | 8368.7099 | 0 |
| 1738949400 | 8358.48 | -64.35 | -0.76 | 8398.3799 | 8428.42 | 8352.4 | 0 |
| 1738863000 | 8422.83 | 124.76 | 1.50 | 8325.52 | 8439.59 | 8325.52 | 0 |
| 1738776600 | 8298.07 | 46.32 | 0.56 | 8235 | 8299.67 | 8219.07 | 0 |
| 1738690200 | 8251.75 | 31.2 | 0.38 | 8248.35 | 8275.1 | 8189.68 | 0 |
| 1738603800 | 8220.55 | -127.84 | -1.53 | 8135.91 | 8236.35 | 8130.97 | 0 |
| 1738344600 | 8348.39 | -4.45 | -0.05 | 8350.72 | 8372.35 | 8327.58 | 0 |
| 1738258200 | 8352.84 | 41.27 | 0.50 | 8302.68 | 8358.53 | 8294.44 | 0 |
| 1738171800 | 8311.57 | 80.95 | 0.98 | 8267.15 | 8325.87 | 8251.1 | 0 |
| 1738085400 | 8230.62 | 40.66 | 0.50 | 8234.17 | 8251.97 | 8181.14 | 0 |
| 1737999000 | 8189.96 | -44.48 | -0.54 | 8155.01 | 8200.2099 | 8101.67 | 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
