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 | 223.9739 | 3.95835383066 | 5658.2587 | 5892.3642 | 5639.2524 | 0 | 0 | IX |
| 4 | 218.1597 | 3.8516400451 | 5664.0729 | 5892.3642 | 5611.9062 | 0 | 0 | IX |
| 12 | 121.0928 | 2.10188962955 | 5761.1398 | 5892.3642 | 5546.6633 | 0 | 0 | IX |
| 26 | 726.0937 | 14.0821206349 | 5156.1389 | 6052.051 | 5135.7192 | 0 | 0 | IX |
| 52 | 853.098 | 16.9631172727 | 5029.1346 | 6052.051 | 4826.5945 | 0 | 0 | IX |
| 156 | 1459.4917 | 32.9997106545 | 4422.7409 | 6052.051 | 4306.3554 | 0 | 0 | IX |
| 260 | 1459.4917 | 32.9997106545 | 4422.7409 | 6052.051 | 4306.3554 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719592200 | 5882.2326 | 54.04 | 0.93 | 5836.7457 | 5892.3642 | 5828.6238 | 0 |
| 1719505800 | 5828.1938 | 15.38 | 0.26 | 5806.9675 | 5841.5709 | 5803.0408 | 0 |
| 1719419400 | 5812.8128 | 28.39 | 0.49 | 5821.2782 | 5833.5842 | 5800.7475 | 0 |
| 1719333000 | 5784.4226 | 46.04 | 0.80 | 5792.4025 | 5795.9855 | 5771.5009 | 0 |
| 1719246600 | 5738.3825 | 79.3 | 1.40 | 5701.6512 | 5744.4709 | 5689.9043 | 0 |
| 1718987400 | 5659.0836 | -1.46 | -0.03 | 5658.2587 | 5667.3984 | 5639.2524 | 0 |
| 1718901000 | 5660.5394 | 32.03 | 0.57 | 5651.1764 | 5676.1331 | 5649.7209 | 0 |
| 1718814600 | 5628.5053 | -3.06 | -0.05 | 5653.2279 | 5659.8768 | 5625.8522 | 0 |
| 1718728200 | 5631.5628 | -0.86 | -0.02 | 5633.1326 | 5647.7709 | 5626.3837 | 0 |
| 1718641800 | 5632.4252 | -31.54 | -0.56 | 5670.5329 | 5670.5329 | 5611.9062 | 0 |
| 1718382600 | 5663.9643 | 19.43 | 0.34 | 5693.4466 | 5700.3261 | 5642.8512 | 0 |
| 1718296200 | 5644.5347 | -87.18 | -1.52 | 5685.6868 | 5698.3369 | 5644.5347 | 0 |
| 1718209800 | 5731.7183 | 2.3 | 0.04 | 5711.1015 | 5749.1276 | 5703.0703 | 0 |
| 1718123400 | 5729.4198 | -54.26 | -0.94 | 5762.6441 | 5774.0867 | 5716.3445 | 0 |
| 1718037000 | 5783.6803 | 40.02 | 0.70 | 5762.2834 | 5786.7668 | 5745.1166 | 0 |
| 1717777800 | 5743.661 | -10.87 | -0.19 | 5724.8818 | 5766.8275 | 5714.3052 | 0 |
| 1717691400 | 5754.527 | -10.61 | -0.18 | 5760.8019 | 5776.514 | 5754.527 | 0 |
| 1717605000 | 5765.1323 | 52.98 | 0.93 | 5735.8765 | 5771.4165 | 5732.9117 | 0 |
| 1717518600 | 5712.1549 | -25.46 | -0.44 | 5762.8349 | 5762.8349 | 5707.5791 | 0 |
| 1717432200 | 5737.61 | 0.51 | 0.01 | 5740.7963 | 5777.8492 | 5737.0263 | 0 |
| 1717173000 | 5737.0975 | 74.53 | 1.32 | 5664.0729 | 5770.6825 | 5664.0729 | 0 |
| 1717086600 | 5662.5721 | 15.02 | 0.27 | 5633.7568 | 5677.2706 | 5632.2587 | 0 |
| 1717000200 | 5647.5531 | -95.65 | -1.67 | 5673.5744 | 5683.319 | 5639.0109 | 0 |
| 1716913800 | 5743.2015 | -14.2 | -0.25 | 5748.0981 | 5756.5203 | 5732.7799 | 0 |
| 1716827400 | 5757.4041 | 27.22 | 0.48 | 5754.2986 | 5761.65 | 5749.3684 | 0 |
| 1716568200 | 5730.1794 | 18.29 | 0.32 | 5713.0011 | 5746.171 | 5706.773 | 0 |
| 1716481800 | 5711.8902 | 4.21 | 0.07 | 5742.656 | 5762.5723 | 5703.4539 | 0 |
| 1716395400 | 5707.6836 | -40.32 | -0.70 | 5705.0048 | 5713.6573 | 5690.2569 | 0 |
| 1716309000 | 5747.9992 | -54.68 | -0.94 | 5749.9442 | 5763.5938 | 5742.4013 | 0 |
| 1716222600 | 5802.6776 | 50.84 | 0.88 | 5792.8934 | 5804.0466 | 5779.1237 | 0 |
| 1715963400 | 5751.8328 | 3.36 | 0.06 | 5758.5242 | 5777.6345 | 5750.4715 | 0 |
| 1715877000 | 5748.4688 | 5.8 | 0.10 | 5750.481 | 5774.8989 | 5741.1058 | 0 |
| 1715790600 | 5742.6688 | -8.79 | -0.15 | 5749.7591 | 5755.673 | 5717.5261 | 0 |
| 1715704200 | 5751.4579 | 41.9 | 0.73 | 5733.7087 | 5763.8859 | 5729.8239 | 0 |
| 1715617800 | 5709.5626 | -0.37 | -0.01 | 5694.5612 | 5715.3389 | 5686.0146 | 0 |
| 1715358600 | 5709.928 | -25.69 | -0.45 | 5705.4383 | 5736.0399 | 5699.2845 | 0 |
| 1715272200 | 5735.6209 | 8.01 | 0.14 | 5697.7119 | 5737.0001 | 5691.9835 | 0 |
| 1715185800 | 5727.6073 | -34.65 | -0.60 | 5707.4254 | 5735.2279 | 5701.9279 | 0 |
| 1715099400 | 5762.256 | -2.41 | -0.04 | 5775.6156 | 5798.0223 | 5755.6357 | 0 |
| 1715013000 | 5764.6654 | 84.52 | 1.49 | 5746.4509 | 5777.2269 | 5738.019 | 0 |
| 1714753800 | 5680.1466 | 15.13 | 0.27 | 5673.5651 | 5697.8378 | 5655.8664 | 0 |
| 1714667400 | 5665.0157 | -71.09 | -1.24 | 5676.3081 | 5726.8485 | 5656.2386 | 0 |
| 1714494600 | 5736.1054 | 22.53 | 0.39 | 5753.6673 | 5771.2946 | 5730.8349 | 0 |
| 1714408200 | 5713.5793 | 19.99 | 0.35 | 5742.4638 | 5749.615 | 5702.7851 | 0 |
| 1714149000 | 5693.589 | 105.47 | 1.89 | 5653.359 | 5694.1672 | 5633.8508 | 0 |
| 1714062600 | 5588.1192 | -71.29 | -1.26 | 5602.5788 | 5624.4793 | 5552.189 | 0 |
| 1713976200 | 5659.4108 | 4.34 | 0.08 | 5707.2945 | 5708.1555 | 5657.2415 | 0 |
| 1713889800 | 5655.0692 | 33.15 | 0.59 | 5623.5706 | 5658.8212 | 5622.7208 | 0 |
| 1713803400 | 5621.9231 | 15.21 | 0.27 | 5619.2638 | 5635.7657 | 5600.7535 | 0 |
| 1713544200 | 5606.7112 | -58.97 | -1.04 | 5560.3953 | 5612.3049 | 5546.6633 | 0 |
| 1713457800 | 5665.6845 | 1.77 | 0.03 | 5669.6036 | 5677.39 | 5633.4675 | 0 |
| 1713371400 | 5663.9159 | -63.54 | -1.11 | 5649.0066 | 5687.4363 | 5645.8549 | 0 |
| 1713285000 | 5727.4594 | -84.05 | -1.45 | 5720.6863 | 5743.0816 | 5709.0979 | 0 |
| 1713198600 | 5811.5051 | 24.49 | 0.42 | 5821.6322 | 5841.2876 | 5794.7563 | 0 |
| 1712939400 | 5787.0123 | -13.64 | -0.24 | 5848.562 | 5855.6482 | 5771.1089 | 0 |
| 1712853000 | 5800.656 | 8.32 | 0.14 | 5821.6804 | 5832.9927 | 5783.9434 | 0 |
| 1712766600 | 5792.3314 | -33.75 | -0.58 | 5822.5002 | 5830.8009 | 5767.2936 | 0 |
| 1712680200 | 5826.0856 | -16.42 | -0.28 | 5862.0095 | 5863.3575 | 5814.2601 | 0 |
| 1712593800 | 5842.5041 | 43.23 | 0.75 | 5799.2698 | 5846.8747 | 5799.0934 | 0 |
| 1712334600 | 5799.2698 | -51.42 | -0.88 | 5761.1398 | 5799.2698 | 5755.0559 | 0 |
| 1712248200 | 5850.6914 | -4.12 | -0.07 | 5830.8651 | 5858.5986 | 5826.2863 | 0 |
| 1712161800 | 5854.8153 | 35.64 | 0.61 | 5795.3032 | 5856.241 | 5795.1258 | 0 |
| 1712075400 | 5819.1771 | -142.52 | -2.39 | 5936.5307 | 5940.5433 | 5799.0093 | 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
