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 | -15.46 | -0.197020730506 | 7846.89 | 7905.66 | 7690.54 | 0 | 0 | IX |
| 4 | -298.17 | -3.66770812832 | 8129.6 | 8210.65 | 7690.54 | 0 | 0 | IX |
| 12 | -380.84 | -4.63745103364 | 8212.27 | 8401.81 | 7690.54 | 0 | 0 | IX |
| 26 | -867 | -9.96731594092 | 8698.43 | 8764.62 | 7571.87 | 0 | 0 | IX |
| 52 | -24.25 | -0.308693836816 | 7855.68 | 8879.13 | 7571.87 | 0 | 0 | IX |
| 156 | 105 | 1.35897173727 | 7726.43 | 8879.13 | 6114.97 | 0 | 0 | IX |
| 260 | 1298.75 | 19.8808146121 | 6532.68 | 8879.13 | 4015 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 7822.09 | 45.4 | 0.58 | 7816.19 | 7838.96 | 7716.14 | 0 |
| 1732210200 | 7776.69 | 13.46 | 0.17 | 7748.96 | 7787.38 | 7690.54 | 0 |
| 1732123800 | 7763.23 | -32.87 | -0.42 | 7842.83 | 7850.2 | 7752.15 | 0 |
| 1732037400 | 7796.1 | -54.09 | -0.69 | 7859.94 | 7875.48 | 7695.6 | 0 |
| 1731951000 | 7850.19 | 8.73 | 0.11 | 7846.89 | 7863.38 | 7803.87 | 0 |
| 1731691800 | 7841.46 | -42.94 | -0.54 | 7824.56 | 7895.12 | 7804.64 | 0 |
| 1731605400 | 7884.4 | 93.3 | 1.20 | 7814.69 | 7891.73 | 7786.09 | 0 |
| 1731519000 | 7791.1 | 0 | 0.00 | 7791.1 | 7791.1 | 7791.1 | 0 |
| 1731432600 | 7791.1 | -214.25 | -2.68 | 7919.89 | 7937.21 | 7781.89 | 0 |
| 1731346200 | 8005.35 | 93.18 | 1.18 | 7972.55 | 8033.13 | 7965.16 | 0 |
| 1731087000 | 7912.17 | -89.14 | -1.11 | 8014.32 | 8015.88 | 7903.48 | 0 |
| 1731000600 | 8001.31 | 57.97 | 0.73 | 7945.34 | 8027.96 | 7927.88 | 0 |
| 1730914200 | 7943.34 | -44.14 | -0.55 | 8030.94 | 8160.97 | 7910.81 | 0 |
| 1730827800 | 7987.48 | 37.51 | 0.47 | 7954.7 | 7995.69 | 7926.66 | 0 |
| 1730741400 | 7949.97 | -37.73 | -0.47 | 7963.25 | 8026.65 | 7949.97 | 0 |
| 1730482200 | 7987.7 | 62.68 | 0.79 | 7939.25 | 8015.08 | 7933.27 | 0 |
| 1730395800 | 7925.02 | -82.7 | -1.03 | 7963.36 | 7969.39 | 7888.08 | 0 |
| 1730309400 | 8007.72 | -89.15 | -1.10 | 8051.13 | 8054.9 | 7955.81 | 0 |
| 1730223000 | 8096.87 | -50.15 | -0.62 | 8187.29 | 8210.65 | 8091.91 | 0 |
| 1730136600 | 8147.02 | 65.14 | 0.81 | 8129.6 | 8170.13 | 8080.04 | 0 |
| 1729873800 | 8081.88 | -8.06 | -0.10 | 8073.81 | 8105.08 | 8041.8 | 0 |
| 1729787400 | 8089.94 | 7.46 | 0.09 | 8115.32 | 8156 | 8089.94 | 0 |
| 1729701000 | 8082.48 | -40.58 | -0.50 | 8079.23 | 8134.04 | 8053.01 | 0 |
| 1729614600 | 8123.06 | -1.77 | -0.02 | 8104.37 | 8134.69 | 8056.32 | 0 |
| 1729528200 | 8124.83 | -84.35 | -1.03 | 8174.05 | 8216.26 | 8117.75 | 0 |
| 1729269000 | 8209.18 | 30.05 | 0.37 | 8161.05 | 8241.49 | 8161.05 | 0 |
| 1729182600 | 8179.13 | 97.96 | 1.21 | 8101.38 | 8222.7 | 8097.77 | 0 |
| 1729096200 | 8081.17 | -28.52 | -0.35 | 8004.12 | 8101.16 | 8004.12 | 0 |
| 1729009800 | 8109.69 | -81.35 | -0.99 | 8184.86 | 8192.41 | 8098.42 | 0 |
| 1728923400 | 8191.04 | 25.12 | 0.31 | 8171.43 | 8201.4 | 8129.57 | 0 |
| 1728664200 | 8165.92 | 22.36 | 0.27 | 8112.85 | 8175.92 | 8086.96 | 0 |
| 1728577800 | 8143.56 | 0 | 0.00 | 8143.56 | 8143.56 | 8143.56 | 0 |
| 1728491400 | 8143.56 | 43.58 | 0.54 | 8106.61 | 8151.08 | 8083.99 | 0 |
| 1728405000 | 8099.98 | -54.94 | -0.67 | 8054.38 | 8120.77 | 8049.09 | 0 |
| 1728318600 | 8154.92 | 32.98 | 0.41 | 8153.96 | 8165.18 | 8086.53 | 0 |
| 1728059400 | 8121.94 | 69.66 | 0.87 | 8039.8 | 8153.83 | 8035.01 | 0 |
| 1727973000 | 8052.28 | -105.33 | -1.29 | 8133.44 | 8134.58 | 8031.98 | 0 |
| 1727886600 | 8157.61 | 1.72 | 0.02 | 8175.82 | 8205.62 | 8126.84 | 0 |
| 1727800200 | 8155.89 | -63.53 | -0.77 | 8208.01 | 8242.23 | 8127.45 | 0 |
| 1727713800 | 8219.42 | -167.74 | -2.00 | 8337.74 | 8355.57 | 8218.42 | 0 |
| 1727454600 | 8387.16 | 53.3 | 0.64 | 8354.67 | 8401.81 | 8337.02 | 0 |
| 1727368200 | 8333.86 | 184.39 | 2.26 | 8248.53 | 8333.86 | 8238.76 | 0 |
| 1727281800 | 8149.47 | -39.01 | -0.48 | 8130.69 | 8181.9 | 8128.49 | 0 |
| 1727195400 | 8188.48 | 97.65 | 1.21 | 8197.51 | 8220.4 | 8158.39 | 0 |
| 1727109000 | 8090.83 | -95.81 | -1.17 | 8080.82 | 8102.08 | 8035.12 | 0 |
| 1726849800 | 8186.64 | -19.04 | -0.23 | 8186.64 | 8192.81 | 8081.92 | 0 |
| 1726763400 | 8205.68 | 179.6 | 2.24 | 8146.45 | 8205.68 | 8107.31 | 0 |
| 1726677000 | 8026.08 | -43.85 | -0.54 | 8072.39 | 8077.4 | 8024.55 | 0 |
| 1726590600 | 8069.93 | 41.81 | 0.52 | 8065.71 | 8109.25 | 8055.09 | 0 |
| 1726504200 | 8028.12 | -16.76 | -0.21 | 8024.59 | 8062.14 | 8018.16 | 0 |
| 1726245000 | 8044.88 | 33.73 | 0.42 | 8017.09 | 8071.28 | 8014.75 | 0 |
| 1726158600 | 8011.15 | 41.15 | 0.52 | 8058.1 | 8063.5 | 7965.85 | 0 |
| 1726072200 | 7970 | -12.07 | -0.15 | 7993.42 | 8028.28 | 7933.79 | 0 |
| 1725985800 | 7982.07 | -19.65 | -0.25 | 7989.04 | 8056.02 | 7959.53 | 0 |
| 1725899400 | 8001.72 | 78.34 | 0.99 | 7949.94 | 8022.73 | 7942.99 | 0 |
| 1725640200 | 7923.38 | -85.62 | -1.07 | 8000.32 | 8044.48 | 7912.12 | 0 |
| 1725553800 | 8009 | -67.51 | -0.84 | 8039.91 | 8075.93 | 8009 | 0 |
| 1725467400 | 8076.51 | -77.37 | -0.95 | 8061.16 | 8104.53 | 8054.7 | 0 |
| 1725381000 | 8153.88 | -75.46 | -0.92 | 8243.3799 | 8256.08 | 8142.55 | 0 |
| 1725294600 | 8229.34 | 14.72 | 0.18 | 8212.27 | 8232.93 | 8151.04 | 0 |
| 1725035400 | 8214.62 | -8.58 | -0.10 | 8228.1299 | 8280.27 | 8214.62 | 0 |
| 1724949000 | 8223.2 | 64.63 | 0.79 | 8157.72 | 8227.12 | 8157.04 | 0 |
| 1724862600 | 8158.57 | 13.18 | 0.16 | 8167.98 | 8194.29 | 8158.57 | 0 |
| 1724776200 | 8145.39 | -24.25 | -0.30 | 8181.18 | 8207.07 | 8145.39 | 0 |
| 1724689800 | 8169.64 | 14.38 | 0.18 | 8156.01 | 8188.65 | 8155.67 | 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
