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 | 147190.2 | 14.270025077 | 1031464.2 | 1184862.8 | 981242.08 | 0 | 0 | IX |
| 4 | 432847.13 | 58.0373975169 | 745807.27 | 1184862.8 | 738989.26 | 0 | 0 | IX |
| 12 | 616727.37 | 109.752216404 | 561927.03 | 1184862.8 | 497795.02 | 0 | 0 | IX |
| 26 | 775312.57 | 192.22220765 | 403341.83 | 1184862.8 | 387802.91 | 0 | 0 | IX |
| 52 | 797849.39 | 209.516516077 | 380805.01 | 1184862.8 | 307099.99 | 0 | 0 | IX |
| 156 | 459182.25 | 63.8221020786 | 719472.15 | 1184862.8 | 81460.56 | 0 | 0 | IX |
| 260 | 1175747.68 | 40449.2926735 | 2906.72 | 1190727.6 | 67.95 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 1156188.1 | 37 | 3.31 | 1131282.5 | 1166614.5 | 1117133.1 | 0 |
| 1738949400 | 1119122 | -37 | -3.20 | 1157597.1 | 1169261.8 | 1110561.1 | 0 |
| 1738863000 | 1156152 | 93 | 8.75 | 1101685.7 | 1161648.3 | 1093846.1 | 0 |
| 1738776600 | 1063102.8 | 22 | 2.19 | 1017797.3 | 1063102.8 | 1005575.5 | 0 |
| 1738690200 | 1040280.5 | 21 | 2.12 | 1031464.2 | 1043942.7 | 981242.08 | 0 |
| 1738603800 | 1018639.7 | -94 | -8.52 | 979684.71 | 1029261.6 | 964675.74 | 0 |
| 1738344600 | 1113531.1 | 994 | 0.09 | 1125648.2 | 1134567 | 1100394 | 0 |
| 1738258200 | 1112537.1 | 26 | 2.44 | 1097184.6 | 1113997.7 | 1089523.4 | 0 |
| 1738171800 | 1086017.1 | 59 | 5.75 | 1049771.7 | 1095810.2 | 1039469.7 | 0 |
| 1738085400 | 1026971.5 | 40 | 4.14 | 1011321.6 | 1039571.4 | 989647.06 | 0 |
| 1737999000 | 986152.52 | -33 | -3.30 | 963219.63 | 1004112.1 | 928793.12 | 0 |
| 1737739800 | 1019760.7 | -5 | -0.51 | 1039355.1 | 1055827.5 | 1007720.3 | 0 |
| 1737653400 | 1024985.3 | 43 | 4.39 | 987858.59 | 1028169.9 | 981345.13 | 0 |
| 1737567000 | 981835.34 | 55 | 6.01 | 959476.89 | 1002065.1 | 957548.98 | 0 |
| 1737480600 | 926187.97 | 13 | 1.43 | 895845.89 | 927145.87 | 895075.92 | 0 |
| 1737394200 | 913103.3 | 21 | 2.36 | 890153.85 | 929564.53 | 885004.76 | 0 |
| 1737135000 | 892039.95 | 59 | 7.16 | 850606.13 | 897144.52 | 846819.41 | 0 |
| 1737048600 | 832440.28 | 18 | 2.31 | 834865.25 | 837112.27 | 814573.32 | 0 |
| 1736962200 | 813649.96 | 66 | 8.93 | 754083.26 | 825829.03 | 750851.13 | 0 |
| 1736875800 | 746917.23 | 29 | 4.08 | 745807.27 | 766434.56 | 738989.26 | 0 |
| 1736789400 | 717618.79 | -18 | -2.56 | 722950.57 | 727075.66 | 694103.42 | 0 |
| 1736530200 | 736510.07 | -23 | -3.07 | 759343.31 | 778184.78 | 730492.11 | 0 |
| 1736443800 | 759802.98 | -3 | -0.42 | 752394.08 | 769549.4 | 743782.63 | 0 |
| 1736357400 | 763032.27 | -2 | -0.36 | 761277.15 | 797039.29 | 743294.42 | 0 |
| 1736271000 | 765772.33 | 26 | 3.65 | 736272.94 | 776867.77 | 724576.68 | 0 |
| 1736184600 | 738825.78 | 62 | 9.21 | 691207.83 | 738825.78 | 678659.51 | 0 |
| 1735925400 | 676491.78 | -25 | -3.60 | 702210.9 | 702780.71 | 668514.48 | 0 |
| 1735839000 | 701733.91 | 22 | 3.35 | 680945.7 | 701760.51 | 662682.6 | 0 |
| 1735579800 | 678996.42 | -16 | -2.39 | 675619.32 | 693377.79 | 673468.17 | 0 |
| 1735320600 | 695618.95 | 26 | 3.92 | 664733.35 | 695618.95 | 658592.25 | 0 |
| 1734975000 | 669375.96 | -8 | -1.22 | 669212.39 | 680120.76 | 660542.93 | 0 |
| 1734715800 | 677632.96 | -18 | -2.60 | 664697.94 | 685983.85 | 628535.12 | 0 |
| 1734629400 | 695729.01 | -61 | -8.13 | 709688.68 | 726086.08 | 693331.69 | 0 |
| 1734543000 | 757301.89 | -1 | -0.16 | 764333.18 | 776880.71 | 757169.27 | 0 |
| 1734456600 | 758514.94 | -15 | -2.04 | 768712.81 | 783720.3 | 757401.15 | 0 |
| 1734370200 | 774305.22 | -22 | -2.85 | 785305.62 | 791663.54 | 772189.04 | 0 |
| 1734111000 | 797022.13 | -5 | -0.65 | 807635.22 | 824568.07 | 787879.43 | 0 |
| 1734024600 | 802196.76 | 5 | 0.75 | 805428.62 | 808559.79 | 793241.21 | 0 |
| 1733938200 | 796224.26 | 15 | 2.02 | 772505.16 | 799967.44 | 771738.1 | 0 |
| 1733851800 | 780468.93 | -4 | -0.54 | 768800.97 | 795441.5 | 768544.09 | 0 |
| 1733765400 | 784727.97 | -10 | -1.28 | 811842.8 | 811842.8 | 778246.99 | 0 |
| 1733506200 | 794899.15 | 5 | 0.71 | 792556.79 | 804494.22 | 782484.88 | 0 |
| 1733419800 | 789268.96 | 28 | 3.71 | 757556.82 | 792570.86 | 757114.46 | 0 |
| 1733333400 | 761042.62 | 45 | 6.41 | 733548.13 | 767146.08 | 729564.91 | 0 |
| 1733247000 | 715205.25 | 17 | 2.45 | 700587.35 | 719672.35 | 696191.68 | 0 |
| 1733160600 | 698068.22 | 59 | 9.25 | 630197.29 | 698068.22 | 626745.63 | 0 |
| 1732901400 | 638972.24 | 37 | 6.15 | 596941.27 | 641519.35 | 593191.26 | 0 |
| 1732815000 | 601939.13 | 28 | 5.06 | 591407.54 | 604052.22 | 587814.92 | 0 |
| 1732728600 | 572944.49 | -6 | -1.11 | 572227.46 | 577500.67 | 551912.91 | 0 |
| 1732642200 | 579385.55 | -20 | -3.42 | 581830.38 | 595963.28 | 568884.65 | 0 |
| 1732555800 | 599929.44 | 14 | 2.42 | 610303.94 | 611406.15 | 586230.15 | 0 |
| 1732296600 | 585736.07 | 30 | 5.48 | 571403.9 | 588435.1 | 535935.41 | 0 |
| 1732210200 | 555298.56 | 23 | 4.42 | 540985.25 | 556379.82 | 513970.44 | 0 |
| 1732123800 | 531811.13 | -9 | -1.80 | 557083.23 | 564875.39 | 524550.84 | 0 |
| 1732037400 | 541533.51 | -23 | -4.08 | 561927.03 | 568274.75 | 497795.02 | 0 |
| 1731951000 | 564550.68 | -4 | -0.82 | 575229.67 | 580545.16 | 547254.91 | 0 |
| 1731691800 | 569202.09 | -9 | -1.70 | 555645.6 | 583283.37 | 553030.61 | 0 |
| 1731605400 | 579016.42 | 43 | 8.18 | 546652.49 | 586430.16 | 544666.81 | 0 |
| 1731519000 | 535233.41 | -5 | -1.01 | 538841.69 | 556126.42 | 507207.32 | 0 |
| 1731432600 | 540694.56 | -79 | -12.85 | 584131.14 | 599297.76 | 538020.69 | 0 |
| 1731346200 | 620413.93 | 41 | 7.14 | 609221.21 | 638188.5 | 608458.15 | 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
