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 | 21.09 | 1.33569777384 | 1578.95 | 1600.04 | 1576.01 | 0 | 0 | IX |
| 4 | -12.67 | -0.785634118967 | 1612.71 | 1626.5 | 1559.7 | 0 | 0 | IX |
| 12 | -13.09 | -0.811465907893 | 1613.13 | 1637.16 | 1538.85 | 0 | 0 | IX |
| 26 | 13.15 | 0.828664872802 | 1586.89 | 1642.77 | 1466.52 | 0 | 0 | IX |
| 52 | 118.97 | 8.03270608411 | 1481.07 | 1654.04 | 1438.36 | 0 | 0 | IX |
| 156 | 125.78 | 8.53173795667 | 1474.26 | 1654.04 | 1123.69 | 0 | 0 | IX |
| 260 | 329.59 | 25.9427761817 | 1270.45 | 1654.04 | 782.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 1600.04 | 8.6 | 0.54 | 1591.5 | 1600.04 | 1580.55 | 0 |
| 1735666200 | 1591.44 | 8.31 | 0.52 | 1582.73 | 1591.56 | 1580.93 | 0 |
| 1735579800 | 1583.13 | -7.64 | -0.48 | 1590.2 | 1592.08 | 1580.66 | 0 |
| 1735320600 | 1590.77 | 11.4 | 0.72 | 1578.95 | 1590.77 | 1576.01 | 0 |
| 1735061400 | 1579.3699 | 3.08 | 0.20 | 1576.77 | 1582.33 | 1576.77 | 0 |
| 1734975000 | 1576.29 | -1.98 | -0.13 | 1577.97 | 1579.24 | 1569.22 | 0 |
| 1734715800 | 1578.27 | -3.75 | -0.24 | 1580.05 | 1580.67 | 1559.7 | 0 |
| 1734629400 | 1582.02 | -22.72 | -1.42 | 1600.2 | 1600.2 | 1578.92 | 0 |
| 1734543000 | 1604.74 | 3.57 | 0.22 | 1601.15 | 1608.47 | 1600.88 | 0 |
| 1734456600 | 1601.17 | -6.24 | -0.39 | 1605.74 | 1607.72 | 1598.27 | 0 |
| 1734370200 | 1607.41 | -6.23 | -0.39 | 1614.6099 | 1614.6099 | 1604.1 | 0 |
| 1734111000 | 1613.64 | -1.98 | -0.12 | 1615.41 | 1621.99 | 1610.7 | 0 |
| 1734024600 | 1615.6199 | 0.47 | 0.03 | 1615.2 | 1618.8599 | 1613.41 | 0 |
| 1733938200 | 1615.15 | -4.2 | -0.26 | 1611.49 | 1617.06 | 1608.45 | 0 |
| 1733851800 | 1619.35 | 0 | 0.00 | 1619.35 | 1619.35 | 1619.35 | 0 |
| 1733765400 | 1619.35 | 1.35 | 0.08 | 1618.43 | 1626.5 | 1616.18 | 0 |
| 1733506200 | 1618 | 5.05 | 0.31 | 1612.71 | 1621.5 | 1612.3599 | 0 |
| 1733419800 | 1612.95 | 10.07 | 0.63 | 1602.8599 | 1613.83 | 1601.76 | 0 |
| 1733333400 | 1602.88 | 10.03 | 0.63 | 1593 | 1606.75 | 1593 | 0 |
| 1733247000 | 1592.85 | 8.08 | 0.51 | 1585.38 | 1599.1199 | 1585.38 | 0 |
| 1733160600 | 1584.77 | 9.31 | 0.59 | 1573.48 | 1587.51 | 1566.21 | 0 |
| 1732901400 | 1575.46 | 10.83 | 0.69 | 1564.2 | 1576.76 | 1560.13 | 0 |
| 1732815000 | 1564.63 | 1.03 | 0.07 | 1557.05 | 1570.21 | 1557.05 | 0 |
| 1732728600 | 1563.6 | 0 | 0.00 | 1563.6 | 1563.6 | 1563.6 | 0 |
| 1732642200 | 1563.6 | -11.75 | -0.75 | 1574.15 | 1574.15 | 1560.66 | 0 |
| 1732555800 | 1575.35 | 2.86 | 0.18 | 1573.7 | 1584.1099 | 1572.04 | 0 |
| 1732296600 | 1572.49 | 13.53 | 0.87 | 1560.96 | 1574.56 | 1551.5 | 0 |
| 1732210200 | 1558.96 | 7.46 | 0.48 | 1551.45 | 1559.45 | 1539.83 | 0 |
| 1732123800 | 1551.5 | -5.01 | -0.32 | 1558.23 | 1566.58 | 1548.43 | 0 |
| 1732037400 | 1556.51 | -11.27 | -0.72 | 1567.63 | 1572.1 | 1538.85 | 0 |
| 1731951000 | 1567.78 | -0.86 | -0.05 | 1567.77 | 1571.15 | 1558.1099 | 0 |
| 1731691800 | 1568.64 | -9.91 | -0.63 | 1575.1199 | 1579 | 1565.97 | 0 |
| 1731605400 | 1578.55 | 23.58 | 1.52 | 1557.94 | 1579.23 | 1557.72 | 0 |
| 1731519000 | 1554.97 | -1.91 | -0.12 | 1556.56 | 1561.72 | 1543.8699 | 0 |
| 1731432600 | 1556.88 | -32.67 | -2.06 | 1586.92 | 1586.92 | 1556.18 | 0 |
| 1731346200 | 1589.55 | 15.24 | 0.97 | 1575.99 | 1595.75 | 1575.99 | 0 |
| 1731087000 | 1574.31 | -10.66 | -0.67 | 1585.28 | 1588.05 | 1569.78 | 0 |
| 1731000600 | 1584.97 | 14.23 | 0.91 | 1572.3699 | 1590.48 | 1572.3699 | 0 |
| 1730914200 | 1570.74 | -18.2 | -1.15 | 1590.09 | 1612 | 1567.44 | 0 |
| 1730827800 | 1588.94 | 6.52 | 0.41 | 1582.34 | 1589.89 | 1579.4 | 0 |
| 1730741400 | 1582.42 | -7.67 | -0.48 | 1589.71 | 1594.52 | 1582.42 | 0 |
| 1730482200 | 1590.09 | 15.74 | 1.00 | 1574.28 | 1593.82 | 1574.28 | 0 |
| 1730395800 | 1574.35 | -13.84 | -0.87 | 1586.45 | 1586.45 | 1566.8599 | 0 |
| 1730309400 | 1588.19 | -19.63 | -1.22 | 1606.77 | 1606.77 | 1583.59 | 0 |
| 1730223000 | 1607.82 | -7.61 | -0.47 | 1616.31 | 1623.19 | 1607.54 | 0 |
| 1730136600 | 1615.43 | 6.67 | 0.41 | 1610.55 | 1617.71 | 1604.24 | 0 |
| 1729873800 | 1608.76 | 1.69 | 0.11 | 1606.9 | 1611.76 | 1601.42 | 0 |
| 1729787400 | 1607.07 | 2.96 | 0.18 | 1604.35 | 1618.53 | 1604.35 | 0 |
| 1729701000 | 1604.1099 | -6.4 | -0.40 | 1609.09 | 1613.43 | 1601.39 | 0 |
| 1729614600 | 1610.51 | -15.92 | -0.98 | 1612.68 | 1616.81 | 1601.77 | 0 |
| 1729528200 | 1626.43 | 0 | 0.00 | 1626.43 | 1626.43 | 1626.43 | 0 |
| 1729269000 | 1626.43 | 8.41 | 0.52 | 1617.59 | 1626.43 | 1616.14 | 0 |
| 1729182600 | 1618.02 | 11.52 | 0.72 | 1606.92 | 1624.88 | 1606.92 | 0 |
| 1729096200 | 1606.5 | -6.02 | -0.37 | 1612.13 | 1612.13 | 1602.28 | 0 |
| 1729009800 | 1612.52 | -20.25 | -1.24 | 1633.05 | 1637.16 | 1612.52 | 0 |
| 1728923400 | 1632.77 | 10.43 | 0.64 | 1622.81 | 1632.8 | 1621.4 | 0 |
| 1728664200 | 1622.34 | 9.71 | 0.60 | 1613.13 | 1623.08 | 1609.44 | 0 |
| 1728577800 | 1612.63 | -4.64 | -0.29 | 1617.04 | 1618.14 | 1607.48 | 0 |
| 1728491400 | 1617.27 | 10.77 | 0.67 | 1606.43 | 1617.71 | 1603.64 | 0 |
| 1728405000 | 1606.5 | -5.63 | -0.35 | 1610.4 | 1610.4 | 1596.67 | 0 |
| 1728318600 | 1612.13 | 2.43 | 0.15 | 1609.98 | 1614.66 | 1602.22 | 0 |
| 1728059400 | 1609.7 | 10.18 | 0.64 | 1599.81 | 1614.57 | 1597.18 | 0 |
| 1727973000 | 1599.52 | -13.8 | -0.86 | 1612.6199 | 1612.6199 | 1595.82 | 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
