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 | -971.86 | -1.25638122236 | 77353.91 | 80397.46 | 73529.46 | 0 | 0 | IX |
| 4 | -2342.53 | -2.9756017752 | 78724.58 | 81150 | 71901.51 | 0 | 0 | IX |
| 12 | -1300.75 | -1.67443758464 | 77682.8 | 81869.64 | 68365.19 | 0 | 0 | IX |
| 26 | -10908.82 | -12.4970916202 | 87290.87 | 89267.32 | 67700.65 | 0 | 0 | IX |
| 52 | -18991.11 | -19.9124260956 | 95373.16 | 130762.5 | 67700.65 | 0 | 0 | IX |
| 156 | 76248.75 | 57200.8627157 | 133.3 | 130762.5 | 95.8 | 0 | 0 | IX |
| 260 | 75864.44 | 14656.6797396 | 517.61 | 130762.5 | 95.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722011400 | 76382.05 | -1 | -1.91 | 78452.63 | 78922.51 | 76237.49 | 0 |
| 1721925000 | 77868.5 | 1 | 1.49 | 78986.51 | 80397.46 | 77524.72 | 0 |
| 1721838600 | 76727.59 | 2 | 2.79 | 76644.98 | 77191.83 | 75895.54 | 0 |
| 1721752200 | 74644.14 | -1 | -2.42 | 75354.81 | 75809.44 | 73529.46 | 0 |
| 1721665800 | 76491.78 | -2 | -3.76 | 78939.24 | 78939.24 | 75684.32 | 0 |
| 1721406600 | 79484.09 | 2 | 3.03 | 77353.91 | 79605.54 | 77341.76 | 0 |
| 1721320200 | 77148.42 | 1 | 1.38 | 76101.26 | 77178.39 | 74901.01 | 0 |
| 1721233800 | 76096.6 | 1 | 1.35 | 75186.61 | 77192.15 | 74936.47 | 0 |
| 1721147400 | 75085.02 | 901.22 | 1.21 | 74266.44 | 75920.43 | 74266.44 | 0 |
| 1721061000 | 74183.8 | 1 | 2.63 | 72504.19 | 74298.2 | 72416.88 | 0 |
| 1720801800 | 72279.88 | -2 | -3.42 | 74868.26 | 74942.35 | 71901.51 | 0 |
| 1720715400 | 74838.31 | -1 | -2.04 | 76392.64 | 76393.29 | 74291.58 | 0 |
| 1720629000 | 76393.51 | -2 | -2.77 | 78597.01 | 78597.01 | 76226.63 | 0 |
| 1720542600 | 78573.64 | 2 | 3.87 | 75684.64 | 78846.42 | 75664.49 | 0 |
| 1720456200 | 75646.37 | 130.24 | 0.17 | 75619.24 | 75989.49 | 73689.78 | 0 |
| 1720197000 | 75516.13 | -277.95 | -0.37 | 75822.49 | 76192.36 | 73360.42 | 0 |
| 1720110600 | 75794.08 | -920.99 | -1.20 | 76727.51 | 76730.77 | 75572.38 | 0 |
| 1720024200 | 76715.07 | -2 | -3.44 | 79245.26 | 79245.26 | 76438.76 | 0 |
| 1719937800 | 79445.69 | 1 | 2.12 | 77878.57 | 81150 | 77878.57 | 0 |
| 1719851400 | 77799.99 | -619.8 | -0.79 | 78500.5 | 78501.51 | 75605.76 | 0 |
| 1719592200 | 78419.79 | -292.2 | -0.37 | 78724.58 | 78904.15 | 76900.23 | 0 |
| 1719505800 | 78711.99 | -694.68 | -0.87 | 79441.19 | 79620.84 | 77990.64 | 0 |
| 1719419400 | 79406.67 | 323.15 | 0.41 | 79125.37 | 80838.33 | 76690.13 | 0 |
| 1719333000 | 79083.52 | 1 | 2.46 | 77532.1 | 80370.83 | 77440.99 | 0 |
| 1719246600 | 77183.81 | -2 | -2.56 | 79277.5 | 79277.5 | 76802.73 | 0 |
| 1718987400 | 79210.98 | 1 | 1.53 | 78043.51 | 80153.17 | 78000.13 | 0 |
| 1718901000 | 78017.79 | -2 | -3.05 | 80496.67 | 80497.71 | 78017.79 | 0 |
| 1718814600 | 80475.03 | 875.02 | 1.10 | 79639.58 | 80636.84 | 79420.18 | 0 |
| 1718728200 | 79600.01 | -819.53 | -1.02 | 80381.35 | 80384.13 | 78502.04 | 0 |
| 1718641800 | 80419.54 | -800.02 | -0.99 | 81231.63 | 81755.17 | 79321.72 | 0 |
| 1718382600 | 81219.56 | 3 | 4.37 | 77824.09 | 81869.64 | 77350 | 0 |
| 1718296200 | 77819.06 | 4 | 5.92 | 73485.48 | 77964.1 | 73485.48 | 0 |
| 1718209800 | 73468.08 | -3 | -4.13 | 76750.14 | 76750.14 | 73207.22 | 0 |
| 1718123400 | 76632.51 | 1 | 2.07 | 75074.59 | 77708.73 | 74524.44 | 0 |
| 1718037000 | 75079.07 | 885.49 | 1.19 | 74414.39 | 76703.64 | 74414.39 | 0 |
| 1717777800 | 74193.58 | 1 | 1.58 | 73115.27 | 75752.36 | 73115.27 | 0 |
| 1717691400 | 73042.29 | -884.87 | -1.20 | 73950.55 | 73950.55 | 71466.49 | 0 |
| 1717605000 | 73927.16 | -2 | -2.73 | 76031.84 | 76031.84 | 73327.34 | 0 |
| 1717518600 | 76004.95 | 2 | 3.31 | 73601 | 76480.5 | 73601 | 0 |
| 1717432200 | 73571.69 | -1 | -1.66 | 74838.19 | 74838.19 | 72493.01 | 0 |
| 1717173000 | 74814.65 | 17.62 | 0.02 | 74847.47 | 75678.51 | 74276.83 | 0 |
| 1717086600 | 74797.03 | 59.23 | 0.08 | 75176.69 | 76037.87 | 74372.28 | 0 |
| 1717000200 | 74737.8 | 2 | 3.33 | 72363.26 | 75148 | 72363.26 | 0 |
| 1716913800 | 72330.66 | 1 | 1.59 | 71219.57 | 72818.07 | 70315.09 | 0 |
| 1716827400 | 71199.03 | -849.46 | -1.18 | 72026.65 | 72284.71 | 71194.22 | 0 |
| 1716568200 | 72048.49 | 50.75 | 0.07 | 72115.12 | 74099.54 | 71894.8 | 0 |
| 1716481800 | 71997.74 | -98.03 | -0.14 | 72100 | 72601.36 | 71124.94 | 0 |
| 1716395400 | 72095.77 | 563.51 | 0.79 | 71506.39 | 72531.25 | 71506.39 | 0 |
| 1716309000 | 71532.26 | 508.74 | 0.72 | 71056.91 | 72538.4 | 71056.91 | 0 |
| 1716222600 | 71023.52 | -651.3 | -0.91 | 71699.58 | 71699.58 | 70620.69 | 0 |
| 1715963400 | 71674.82 | 808.89 | 1.14 | 71574.81 | 72541.42 | 71453.03 | 0 |
| 1715877000 | 70865.93 | 2 | 3.26 | 69387.18 | 71110.27 | 69214.14 | 0 |
| 1715790600 | 68629.94 | -1 | -2.19 | 70310.78 | 70310.78 | 68365.19 | 0 |
| 1715704200 | 70169.94 | 318.09 | 0.46 | 69952.64 | 71147.09 | 69808.35 | 0 |
| 1715617800 | 69851.85 | 427.77 | 0.62 | 69507.66 | 70252.74 | 69213.29 | 0 |
| 1715358600 | 69424.08 | -944.76 | -1.34 | 70395.64 | 70395.64 | 68599.18 | 0 |
| 1715272200 | 70368.84 | -496.4 | -0.70 | 72518.92 | 72633.43 | 70224.01 | 0 |
| 1715185800 | 70865.24 | -766.53 | -1.07 | 71659.67 | 71694.31 | 70355.43 | 0 |
| 1715099400 | 71631.77 | -3 | -4.08 | 74771.98 | 74771.98 | 71479.32 | 0 |
| 1715013000 | 74676.97 | -1 | -2.21 | 76888.09 | 76888.09 | 74372.85 | 0 |
| 1714753800 | 76361.54 | -1 | -1.72 | 77682.8 | 77684.47 | 75004 | 0 |
| 1714667400 | 77697.73 | 589.25 | 0.76 | 77191.1 | 77962.42 | 76607.34 | 0 |
| 1714494600 | 77108.48 | 2 | 3.12 | 74783.93 | 77250.2 | 74366.03 | 0 |
| 1714408200 | 74772.26 | 720.33 | 0.97 | 74236.46 | 74954.4 | 73336.06 | 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
