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 | -35.22 | -0.352075365321 | 10003.54 | 10014.3 | 9454.61 | 0 | 0 | IX |
| 4 | 1050.5 | 11.7797847456 | 8917.82 | 10066.93 | 8862.68 | 0 | 0 | IX |
| 12 | 1908.53 | 23.6796492216 | 8059.79 | 10066.93 | 7913.34 | 0 | 0 | IX |
| 26 | 2162.66 | 27.7063054245 | 7805.66 | 10066.93 | 7640.67 | 0 | 0 | IX |
| 52 | 1990.29 | 24.9471360724 | 7978.03 | 10066.93 | 7479.5 | 0 | 0 | IX |
| 156 | 4314.67 | 76.3165388731 | 5653.65 | 10066.93 | 5643.68 | 0 | 0 | IX |
| 260 | 4314.67 | 76.3165388731 | 5653.65 | 10066.93 | 5643.68 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741973400 | 9965.81 | 307.81 | 3.19 | 9663.1299 | 9977.9599 | 9663.1299 | 0 |
| 1741887000 | 9658 | -75.32 | -0.77 | 9731.11 | 9757.55 | 9640.16 | 0 |
| 1741800600 | 9733.32 | 236.31 | 2.49 | 9531.83 | 9743.08 | 9479.99 | 0 |
| 1741714200 | 9497.01 | -25.25 | -0.27 | 9521.43 | 9666.26 | 9454.61 | 0 |
| 1741627800 | 9522.26 | -233.91 | -2.40 | 9785.06 | 9889.25 | 9513.31 | 0 |
| 1741368600 | 9756.17 | -254.66 | -2.54 | 10003.54 | 10014.3 | 9752.35 | 0 |
| 1741282200 | 10010.83 | 41.78 | 0.42 | 9984.28 | 10066.93 | 9891.93 | 0 |
| 1741195800 | 9969.05 | 263.11 | 2.71 | 9694.62 | 10019.19 | 9694.62 | 0 |
| 1741109400 | 9705.94 | -220.14 | -2.22 | 9930.06 | 9963.31 | 9672.77 | 0 |
| 1741023000 | 9926.08 | 513.66 | 5.46 | 9424.27 | 9995.57 | 9424.27 | 0 |
| 1740763800 | 9412.42 | 0.52 | 0.01 | 9395.06 | 9434.99 | 9351.08 | 0 |
| 1740677400 | 9411.9 | 158.01 | 1.71 | 9254.52 | 9467.55 | 9238.62 | 0 |
| 1740591000 | 9253.89 | 96.51 | 1.05 | 9167.12 | 9270.53 | 9167.12 | 0 |
| 1740504600 | 9157.3799 | 8.14 | 0.09 | 9123.3799 | 9216.07 | 9102.47 | 0 |
| 1740418200 | 9149.24 | 50.73 | 0.56 | 9092.67 | 9162.52 | 9068.6 | 0 |
| 1740159000 | 9098.51 | -15.51 | -0.17 | 9157.02 | 9171.79 | 9090.52 | 0 |
| 1740072600 | 9114.02 | -148.47 | -1.60 | 9253.16 | 9257.84 | 9112.98 | 0 |
| 1739986200 | 9262.49 | 8.46 | 0.09 | 9258.32 | 9305.9 | 9233.37 | 0 |
| 1739899800 | 9254.03 | 38.1 | 0.41 | 9218.89 | 9298.78 | 9218.89 | 0 |
| 1739813400 | 9215.93 | 262.87 | 2.94 | 8961.6 | 9215.93 | 8961.6 | 0 |
| 1739554200 | 8953.06 | 34.38 | 0.39 | 8917.82 | 9005.6 | 8862.68 | 0 |
| 1739467800 | 8918.68 | 129.38 | 1.47 | 8795.08 | 8924.56 | 8764.45 | 0 |
| 1739381400 | 8789.3 | 0.76 | 0.01 | 8783.65 | 8793.92 | 8724.27 | 0 |
| 1739295000 | 8788.54 | 42.2 | 0.48 | 8749.16 | 8798.09 | 8731.34 | 0 |
| 1739208600 | 8746.34 | 57.34 | 0.66 | 8704.85 | 8755.56 | 8674.01 | 0 |
| 1738949400 | 8689 | -24.54 | -0.28 | 8708.65 | 8739.15 | 8669.79 | 0 |
| 1738863000 | 8713.54 | 19.8 | 0.23 | 8708.76 | 8771.3 | 8659.53 | 0 |
| 1738776600 | 8693.74 | 23.93 | 0.28 | 8656.57 | 8696.12 | 8603.03 | 0 |
| 1738690200 | 8669.81 | 67.45 | 0.78 | 8605.82 | 8706.81 | 8544.53 | 0 |
| 1738603800 | 8602.36 | -50.9 | -0.59 | 8642.82 | 8642.82 | 8506.68 | 0 |
| 1738344600 | 8653.26 | 107.08 | 1.25 | 8565.17 | 8678.7 | 8565.17 | 0 |
| 1738258200 | 8546.18 | 30.1 | 0.35 | 8508.98 | 8568.09 | 8508.98 | 0 |
| 1738171800 | 8516.08 | 20.56 | 0.24 | 8508.83 | 8622.64 | 8508.83 | 0 |
| 1738085400 | 8495.52 | 15.84 | 0.19 | 8496.65 | 8550.35 | 8459.14 | 0 |
| 1737999000 | 8479.68 | -130.54 | -1.52 | 8607.52 | 8607.52 | 8370.06 | 0 |
| 1737739800 | 8610.22 | 110.62 | 1.30 | 8662.66 | 8691.91 | 8595.4 | 0 |
| 1737653400 | 8499.6 | 0 | 0.00 | 8499.6 | 8499.6 | 8499.6 | 0 |
| 1737567000 | 8499.6 | 0 | 0.00 | 8499.6 | 8499.6 | 8499.6 | 0 |
| 1737480600 | 8499.6 | 24.81 | 0.29 | 8475.28 | 8506.55 | 8458.64 | 0 |
| 1737394200 | 8474.79 | 28.08 | 0.33 | 8444.12 | 8495.9599 | 8444.12 | 0 |
| 1737135000 | 8446.7099 | 101.49 | 1.22 | 8340.12 | 8452.98 | 8340.12 | 0 |
| 1737048600 | 8345.22 | 144.57 | 1.76 | 8205.98 | 8352.89 | 8205.98 | 0 |
| 1736962200 | 8200.65 | 25.08 | 0.31 | 8184.5 | 8235.4 | 8165.41 | 0 |
| 1736875800 | 8175.57 | 28.21 | 0.35 | 8157.96 | 8249.73 | 8157.96 | 0 |
| 1736789400 | 8147.36 | -70.34 | -0.86 | 8198.81 | 8198.81 | 8052.82 | 0 |
| 1736530200 | 8217.7 | -38.2 | -0.46 | 8263.35 | 8282.79 | 8202.35 | 0 |
| 1736443800 | 8255.9 | 14.47 | 0.18 | 8242.2099 | 8268.1 | 8206.56 | 0 |
| 1736357400 | 8241.43 | -6.94 | -0.08 | 8249.3 | 8330.05 | 8211.65 | 0 |
| 1736271000 | 8248.37 | 43.35 | 0.53 | 8197.56 | 8253.23 | 8185.93 | 0 |
| 1736184600 | 8205.02 | 154.09 | 1.91 | 8054.18 | 8207.42 | 8041.02 | 0 |
| 1735925400 | 8050.93 | -49.33 | -0.61 | 8086.16 | 8086.16 | 8012.19 | 0 |
| 1735839000 | 8100.26 | 59.95 | 0.75 | 8030.01 | 8112.88 | 8018.77 | 0 |
| 1735666200 | 8040.31 | 45.16 | 0.56 | 7982.67 | 8045.96 | 7968 | 0 |
| 1735579800 | 7995.15 | -64.38 | -0.80 | 8059.25 | 8059.25 | 7971.77 | 0 |
| 1735320600 | 8059.53 | 21.95 | 0.27 | 8032.52 | 8076.23 | 8003.53 | 0 |
| 1735061400 | 8037.58 | 27.93 | 0.35 | 8021.72 | 8051 | 8021.72 | 0 |
| 1734975000 | 8009.65 | -11.34 | -0.14 | 8013.2 | 8064.56 | 7991.14 | 0 |
| 1734715800 | 8020.99 | -50.09 | -0.62 | 8059.79 | 8059.79 | 7913.34 | 0 |
| 1734629400 | 8071.08 | -155.29 | -1.89 | 8205.77 | 8205.77 | 8062.81 | 0 |
| 1734543000 | 8226.37 | 62.04 | 0.76 | 8159.52 | 8244.7 | 8155.25 | 0 |
| 1734456600 | 8164.33 | -16.36 | -0.20 | 8183.91 | 8230.48 | 8158.44 | 0 |
| 1734370200 | 8180.69 | 10.26 | 0.13 | 8175.35 | 8203.58 | 8148.17 | 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
