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 | -27.92 | -0.546513334965 | 5108.75 | 5173.4 | 5038.58 | 0 | 0 | IX |
| 4 | -66.26 | -1.28732934532 | 5147.09 | 5210.75 | 5038.58 | 0 | 0 | IX |
| 12 | -172.72 | -3.28768166288 | 5253.55 | 5335.83 | 5038.58 | 0 | 0 | IX |
| 26 | 11.33 | 0.223493441168 | 5069.5 | 5335.83 | 4956.48 | 0 | 0 | IX |
| 52 | 319.35 | 6.70694825978 | 4761.48 | 5335.83 | 4722.76 | 0 | 0 | IX |
| 156 | 659.55 | 14.917625665 | 4421.28 | 5335.83 | 3973.21 | 0 | 0 | IX |
| 260 | 685.46 | 15.5950466059 | 4395.37 | 5335.83 | 2884.42 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 5157.22 | 63.53 | 1.25 | 5077.26 | 5173.4 | 5077.26 | 0 |
| 1734629400 | 5093.6899 | 28.12 | 0.56 | 5053.37 | 5102.43 | 5049.05 | 0 |
| 1734543000 | 5065.57 | -23.86 | -0.47 | 5093.5 | 5093.6 | 5056.79 | 0 |
| 1734456600 | 5089.43 | 6.1 | 0.12 | 5038.58 | 5095.51 | 5038.58 | 0 |
| 1734370200 | 5083.33 | -26.65 | -0.52 | 5108.75 | 5113.2299 | 5054.7 | 0 |
| 1734111000 | 5109.9799 | -18.89 | -0.37 | 5112.4399 | 5126.84 | 5105.1899 | 0 |
| 1734024600 | 5128.87 | -33.8 | -0.65 | 5162.67 | 5175.89 | 5108.37 | 0 |
| 1733938200 | 5162.67 | 5.09 | 0.10 | 5157.68 | 5171.93 | 5147.02 | 0 |
| 1733851800 | 5157.58 | 5.81 | 0.11 | 5147.7 | 5162.75 | 5138.34 | 0 |
| 1733765400 | 5151.77 | -16.39 | -0.32 | 5155.76 | 5165.52 | 5125.89 | 0 |
| 1733506200 | 5168.16 | 6.31 | 0.12 | 5161.85 | 5171.97 | 5158.16 | 0 |
| 1733419800 | 5161.85 | 2.94 | 0.06 | 5158.91 | 5173.81 | 5158.91 | 0 |
| 1733333400 | 5158.91 | 16.86 | 0.33 | 5162.39 | 5162.39 | 5136.53 | 0 |
| 1733247000 | 5142.05 | 43.02 | 0.84 | 5099.03 | 5155.21 | 5099.03 | 0 |
| 1733160600 | 5099.03 | -75.42 | -1.46 | 5172.1899 | 5176.2 | 5099.03 | 0 |
| 1732901400 | 5174.45 | 18.08 | 0.35 | 5157.07 | 5188.95 | 5127.41 | 0 |
| 1732815000 | 5156.37 | 4.77 | 0.09 | 5151.6 | 5176.74 | 5149.59 | 0 |
| 1732728600 | 5151.6 | 23.62 | 0.46 | 5127.9799 | 5174.4799 | 5109.91 | 0 |
| 1732642200 | 5127.9799 | -45.11 | -0.87 | 5173.91 | 5210.75 | 5123.5 | 0 |
| 1732555800 | 5173.09 | -1.05 | -0.02 | 5147.09 | 5198.81 | 5146.59 | 0 |
| 1732296600 | 5174.14 | 57.59 | 1.13 | 5116.55 | 5193.4799 | 5114.3 | 0 |
| 1732210200 | 5116.55 | 16.22 | 0.32 | 5100.33 | 5120.9799 | 5068.9 | 0 |
| 1732123800 | 5100.33 | -101.42 | -1.95 | 5201.75 | 5210.89 | 5091.31 | 0 |
| 1732037400 | 5201.75 | 45.43 | 0.88 | 5155.42 | 5201.75 | 5143.49 | 0 |
| 1731951000 | 5156.32 | -38.02 | -0.73 | 5193.1 | 5208.81 | 5139.09 | 0 |
| 1731691800 | 5194.34 | -12.09 | -0.23 | 5206.43 | 5206.43 | 5173.84 | 0 |
| 1731605400 | 5206.43 | 87.63 | 1.71 | 5232.83 | 5247.04 | 5186.15 | 0 |
| 1731519000 | 5118.8 | 0 | 0.00 | 5118.8 | 5118.8 | 5118.8 | 0 |
| 1731432600 | 5118.8 | -32.25 | -0.63 | 5166.83 | 5166.83 | 5088.41 | 0 |
| 1731346200 | 5151.05 | -96.6 | -1.84 | 5246.84 | 5246.84 | 5146.9799 | 0 |
| 1731087000 | 5247.65 | -17.26 | -0.33 | 5264.91 | 5285.28 | 5183.45 | 0 |
| 1731000600 | 5264.91 | 17.96 | 0.34 | 5251.02 | 5264.91 | 5133.37 | 0 |
| 1730914200 | 5246.95 | -13.16 | -0.25 | 5260.11 | 5276.8 | 5240.31 | 0 |
| 1730827800 | 5260.11 | -14.24 | -0.27 | 5274.35 | 5276.1899 | 5249.97 | 0 |
| 1730741400 | 5274.35 | -33.46 | -0.63 | 5307.01 | 5308.01 | 5192.2299 | 0 |
| 1730482200 | 5307.81 | 44.26 | 0.84 | 5255.41 | 5307.81 | 5251.54 | 0 |
| 1730395800 | 5263.55 | 75.17 | 1.45 | 5188.38 | 5263.55 | 5185.5 | 0 |
| 1730309400 | 5188.38 | -5.6 | -0.11 | 5149.2299 | 5188.38 | 5135.22 | 0 |
| 1730223000 | 5193.9799 | 43.62 | 0.85 | 5150.36 | 5198.5 | 5147.39 | 0 |
| 1730136600 | 5150.36 | -45.38 | -0.87 | 5194.03 | 5202.78 | 5150.36 | 0 |
| 1729873800 | 5195.74 | -5.2 | -0.10 | 5200.12 | 5221.26 | 5191.2299 | 0 |
| 1729787400 | 5200.9399 | 23.35 | 0.45 | 5177.59 | 5200.9399 | 5173.52 | 0 |
| 1729701000 | 5177.59 | -37.25 | -0.71 | 5194.49 | 5194.49 | 5124.39 | 0 |
| 1729614600 | 5214.84 | 0.48 | 0.01 | 5218.43 | 5226.56 | 5201.6 | 0 |
| 1729528200 | 5214.36 | -56.64 | -1.07 | 5270.9 | 5274.96 | 5191.4 | 0 |
| 1729269000 | 5271 | 9.04 | 0.17 | 5261.96 | 5335.83 | 5242.11 | 0 |
| 1729182600 | 5261.96 | 4.58 | 0.09 | 5256.97 | 5272.62 | 5251.2 | 0 |
| 1729096200 | 5257.38 | 9.57 | 0.18 | 5243.74 | 5261.45 | 5243.74 | 0 |
| 1729009800 | 5247.81 | -15.02 | -0.29 | 5258.71 | 5264.65 | 5247.81 | 0 |
| 1728923400 | 5262.83 | 9.62 | 0.18 | 5252.8 | 5272.9399 | 5219.9399 | 0 |
| 1728664200 | 5253.21 | 9.84 | 0.19 | 5214.36 | 5255.47 | 5182.86 | 0 |
| 1728577800 | 5243.37 | 0 | 0.00 | 5243.37 | 5243.37 | 5243.37 | 0 |
| 1728491400 | 5243.37 | -55.5 | -1.05 | 5274.22 | 5281.95 | 5231.63 | 0 |
| 1728405000 | 5298.87 | 28.72 | 0.54 | 5252.12 | 5322.21 | 5249.4799 | 0 |
| 1728318600 | 5270.15 | -3.79 | -0.07 | 5273.9399 | 5274.9 | 5232.2299 | 0 |
| 1728059400 | 5273.9399 | -2.1 | -0.04 | 5285.96 | 5285.96 | 5181.72 | 0 |
| 1727973000 | 5276.04 | 17.93 | 0.34 | 5258.11 | 5276.14 | 5257.9399 | 0 |
| 1727886600 | 5258.11 | -1.35 | -0.03 | 5259.76 | 5263.83 | 5232.26 | 0 |
| 1727800200 | 5259.46 | -5.82 | -0.11 | 5269.35 | 5269.75 | 5172.79 | 0 |
| 1727713800 | 5265.28 | 9.26 | 0.18 | 5253.55 | 5310.7 | 5225.8 | 0 |
| 1727454600 | 5256.02 | 49.41 | 0.95 | 5222.89 | 5256.02 | 5207.8 | 0 |
| 1727368200 | 5206.61 | 41.02 | 0.79 | 5184.74 | 5218.12 | 5164.07 | 0 |
| 1727281800 | 5165.59 | -9.68 | -0.19 | 5174.87 | 5176.81 | 5157.4399 | 0 |
| 1727195400 | 5175.27 | -4.93 | -0.10 | 5180.2 | 5180.2 | 5165.12 | 0 |
| 1727109000 | 5180.2 | 33.37 | 0.65 | 5148.55 | 5180.2 | 5144.4799 | 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
