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 | 48.2 | 0.761360782338 | 6330.77 | 6417.82 | 6287.98 | 0 | 0 | IX |
| 4 | 410.18 | 6.87207960072 | 5968.79 | 6417.82 | 5966.4 | 0 | 0 | IX |
| 12 | 667.36 | 11.68427116 | 5711.61 | 6417.82 | 5695.71 | 0 | 0 | IX |
| 26 | 478.89 | 8.11666960448 | 5900.08 | 6417.82 | 5651.76 | 0 | 0 | IX |
| 52 | 229.71 | 3.73557143461 | 6149.26 | 6684.09 | 5575.35 | 0 | 0 | IX |
| 156 | 229.71 | 3.73557143461 | 6149.26 | 6684.09 | 5575.35 | 0 | 0 | IX |
| 260 | 229.71 | 3.73557143461 | 6149.26 | 6684.09 | 5575.35 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 6378.97 | 12.32 | 0.19 | 6356.01 | 6417.82 | 6353.2 | 0 |
| 1739467800 | 6366.65 | 25.48 | 0.40 | 6371 | 6380.57 | 6329.82 | 0 |
| 1739381400 | 6341.17 | -8.21 | -0.13 | 6346.59 | 6372.08 | 6329.5 | 0 |
| 1739295000 | 6349.38 | 30.29 | 0.48 | 6317.39 | 6349.38 | 6317.39 | 0 |
| 1739208600 | 6319.09 | 31.11 | 0.49 | 6300.51 | 6331.05 | 6300.14 | 0 |
| 1738949400 | 6287.9799 | -45.2 | -0.71 | 6330.77 | 6355.1899 | 6287.9799 | 0 |
| 1738863000 | 6333.18 | 60.42 | 0.96 | 6284.97 | 6339.88 | 6283.9399 | 0 |
| 1738776600 | 6272.76 | 34.86 | 0.56 | 6229.32 | 6272.76 | 6209.42 | 0 |
| 1738690200 | 6237.9 | 21.54 | 0.35 | 6225.75 | 6241.26 | 6171.8 | 0 |
| 1738603800 | 6216.36 | -78.84 | -1.25 | 6148.22 | 6224.58 | 6146.36 | 0 |
| 1738344600 | 6295.2 | 6.82 | 0.11 | 6295.43 | 6307.4799 | 6286.5 | 0 |
| 1738258200 | 6288.38 | 120.25 | 1.95 | 6197.45 | 6290.26 | 6195.05 | 0 |
| 1738171800 | 6168.13 | -19.1 | -0.31 | 6213.15 | 6231.87 | 6168.13 | 0 |
| 1738085400 | 6187.2299 | 42.96 | 0.70 | 6150.46 | 6205.75 | 6147.06 | 0 |
| 1737999000 | 6144.27 | -28.05 | -0.45 | 6112.88 | 6167.22 | 6091.82 | 0 |
| 1737739800 | 6172.32 | 54.38 | 0.89 | 6135.13 | 6181.62 | 6135.13 | 0 |
| 1737653400 | 6117.9399 | 37.15 | 0.61 | 6081.6899 | 6118.6 | 6066.8 | 0 |
| 1737567000 | 6080.79 | -10.88 | -0.18 | 6118.03 | 6122.4 | 6070.34 | 0 |
| 1737480600 | 6091.67 | 23.48 | 0.39 | 6054.18 | 6098.7 | 6050.47 | 0 |
| 1737394200 | 6068.1899 | 33.64 | 0.56 | 6042.67 | 6087.71 | 6038.9399 | 0 |
| 1737135000 | 6034.55 | 80.48 | 1.35 | 5968.79 | 6045.09 | 5966.4 | 0 |
| 1737048600 | 5954.07 | -6.35 | -0.11 | 5980.7299 | 5993.26 | 5923.56 | 0 |
| 1736962200 | 5960.42 | 102.89 | 1.76 | 5885.7 | 5960.71 | 5875.68 | 0 |
| 1736875800 | 5857.53 | -4.52 | -0.08 | 5885.59 | 5918.2299 | 5856.28 | 0 |
| 1736789400 | 5862.05 | -75.74 | -1.28 | 5924.33 | 5930.56 | 5859.02 | 0 |
| 1736530200 | 5937.79 | -50.37 | -0.84 | 5986.57 | 6010.56 | 5937.79 | 0 |
| 1736443800 | 5988.16 | 9.29 | 0.16 | 5973.55 | 5991.25 | 5954.46 | 0 |
| 1736357400 | 5978.87 | -53.63 | -0.89 | 6031.21 | 6042.66 | 5966.88 | 0 |
| 1736271000 | 6032.5 | -6.75 | -0.11 | 6038.17 | 6061.82 | 6020.41 | 0 |
| 1736184600 | 6039.25 | 89.8 | 1.51 | 5980.79 | 6073.1 | 5979.8 | 0 |
| 1735925400 | 5949.45 | -30.82 | -0.52 | 5988.81 | 5989.01 | 5947.57 | 0 |
| 1735839000 | 5980.27 | 75.68 | 1.28 | 5928.63 | 5980.27 | 5921.83 | 0 |
| 1735579800 | 5904.59 | -4.62 | -0.08 | 5885.13 | 5911.3 | 5879.67 | 0 |
| 1735320600 | 5909.21 | 67.26 | 1.15 | 5845.57 | 5909.21 | 5845.57 | 0 |
| 1734975000 | 5841.95 | 15.95 | 0.27 | 5822.11 | 5841.95 | 5797.76 | 0 |
| 1734715800 | 5826 | -27.03 | -0.46 | 5813.75 | 5834.56 | 5746.36 | 0 |
| 1734629400 | 5853.03 | -107.51 | -1.80 | 5893.76 | 5893.76 | 5851.34 | 0 |
| 1734543000 | 5960.54 | 14.22 | 0.24 | 5957.08 | 5990.25 | 5955.32 | 0 |
| 1734456600 | 5946.32 | -43.92 | -0.73 | 5977.03 | 5997.61 | 5946.32 | 0 |
| 1734370200 | 5990.24 | -68.64 | -1.13 | 6054.81 | 6054.81 | 5974.15 | 0 |
| 1734111000 | 6058.88 | -45.34 | -0.74 | 6111.54 | 6133.12 | 6058.88 | 0 |
| 1734024600 | 6104.22 | -3.92 | -0.06 | 6110.37 | 6126.96 | 6095.06 | 0 |
| 1733938200 | 6108.14 | 27.49 | 0.45 | 6079.37 | 6115.43 | 6072.13 | 0 |
| 1733851800 | 6080.65 | 17.5 | 0.29 | 6045.9799 | 6098.68 | 6045.5 | 0 |
| 1733765400 | 6063.15 | 34.2 | 0.57 | 6048.12 | 6089.2299 | 6048.12 | 0 |
| 1733506200 | 6028.95 | 26.32 | 0.44 | 5996.09 | 6034.6 | 5996.09 | 0 |
| 1733419800 | 6002.63 | 68.29 | 1.15 | 5939 | 6015.85 | 5939 | 0 |
| 1733333400 | 5934.34 | 108.34 | 1.86 | 5837.89 | 5934.34 | 5837.89 | 0 |
| 1733247000 | 5826 | 5.55 | 0.10 | 5825.2299 | 5842.18 | 5810.74 | 0 |
| 1733160600 | 5820.45 | -20.06 | -0.34 | 5841.8 | 5843.9399 | 5803.62 | 0 |
| 1732901400 | 5840.51 | 46.49 | 0.80 | 5796.15 | 5840.62 | 5796.15 | 0 |
| 1732815000 | 5794.02 | 25.36 | 0.44 | 5793.13 | 5818.18 | 5784.88 | 0 |
| 1732728600 | 5768.66 | 21.08 | 0.37 | 5760.7 | 5773.57 | 5744.49 | 0 |
| 1732642200 | 5747.58 | -73.21 | -1.26 | 5790.28 | 5790.28 | 5742.65 | 0 |
| 1732555800 | 5820.79 | 89.91 | 1.57 | 5765.12 | 5821.97 | 5751.97 | 0 |
| 1732296600 | 5730.88 | 23.63 | 0.41 | 5711.61 | 5753.18 | 5695.71 | 0 |
| 1732210200 | 5707.25 | 11.15 | 0.20 | 5697.1899 | 5709.18 | 5656.08 | 0 |
| 1732123800 | 5696.1 | -21.81 | -0.38 | 5745.28 | 5754.1 | 5688.06 | 0 |
| 1732037400 | 5717.91 | -59.1 | -1.02 | 5787.41 | 5805.32 | 5651.76 | 0 |
| 1731951000 | 5777.01 | 1.29 | 0.02 | 5793.57 | 5813.21 | 5758.41 | 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
