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 | 86.12 | 1.01630429652 | 8473.84 | 8578.41 | 8397.14 | 0 | 0 | IX |
| 4 | 484.85 | 6.00425257365 | 8075.11 | 8578.41 | 8009.65 | 0 | 0 | IX |
| 12 | 648.23 | 8.19327757646 | 7911.73 | 8578.41 | 7866.81 | 0 | 0 | IX |
| 26 | 1409.75 | 19.7162041395 | 7150.21 | 8578.41 | 7107.74 | 0 | 0 | IX |
| 52 | 1634.81 | 23.6068532812 | 6925.15 | 8578.41 | 6818.02 | 0 | 0 | IX |
| 156 | 2822.01 | 49.1815021044 | 5737.95 | 8578.41 | 5049.63 | 0 | 0 | IX |
| 260 | 2312.15 | 37.0073673815 | 6247.81 | 8578.41 | 5049.63 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 8559.03 | 3.4 | 0.04 | 8545.6 | 8578.41 | 8545.6 | 0 |
| 1738949400 | 8555.6299 | 19.22 | 0.23 | 8533.18 | 8574.07 | 8532.31 | 0 |
| 1738863000 | 8536.41 | 67.14 | 0.79 | 8530.83 | 8573.34 | 8530.83 | 0 |
| 1738776600 | 8469.27 | 34.95 | 0.41 | 8424.1299 | 8470.97 | 8397.14 | 0 |
| 1738690200 | 8434.32 | -84.29 | -0.99 | 8473.84 | 8473.84 | 8419.75 | 0 |
| 1738603800 | 8518.61 | 26.57 | 0.31 | 8542.23 | 8542.23 | 8450.14 | 0 |
| 1738344600 | 8492.04 | 60.16 | 0.71 | 8489.8 | 8537.68 | 8477.45 | 0 |
| 1738258200 | 8431.8799 | 41.18 | 0.49 | 8359.37 | 8459.54 | 8359.37 | 0 |
| 1738171800 | 8390.7 | 15.92 | 0.19 | 8397.87 | 8414.74 | 8379.2099 | 0 |
| 1738085400 | 8374.78 | 96.62 | 1.17 | 8337.69 | 8388.4599 | 8311.27 | 0 |
| 1737999000 | 8278.16 | -43.01 | -0.52 | 8298.69 | 8298.69 | 8194.83 | 0 |
| 1737739800 | 8321.17 | -28.17 | -0.34 | 8343.08 | 8345.1299 | 8307.64 | 0 |
| 1737653400 | 8349.34 | 40.23 | 0.48 | 8299.36 | 8368.27 | 8286.5 | 0 |
| 1737567000 | 8309.11 | 81.71 | 0.99 | 8248.82 | 8313.16 | 8248.82 | 0 |
| 1737480600 | 8227.4 | 51.26 | 0.63 | 8163.78 | 8254.53 | 8163.78 | 0 |
| 1737394200 | 8176.14 | -91.01 | -1.10 | 8159.99 | 8194.3 | 8136.16 | 0 |
| 1737135000 | 8267.15 | 72.74 | 0.89 | 8202.91 | 8271.06 | 8202.91 | 0 |
| 1737048600 | 8194.41 | 13.82 | 0.17 | 8197.5 | 8224.53 | 8166.51 | 0 |
| 1736962200 | 8180.59 | 155.39 | 1.94 | 8032.03 | 8183.42 | 8032.03 | 0 |
| 1736875800 | 8025.2 | -51.03 | -0.63 | 8075.11 | 8101.63 | 8009.65 | 0 |
| 1736789400 | 8076.23 | 14.01 | 0.17 | 8092.09 | 8099.7 | 8053.24 | 0 |
| 1736530200 | 8062.22 | -93.43 | -1.15 | 8182.9 | 8182.9 | 8048.14 | 0 |
| 1736443800 | 8155.65 | 55.74 | 0.69 | 8143.39 | 8158.42 | 8141.81 | 0 |
| 1736357400 | 8099.91 | -16.09 | -0.20 | 8149.76 | 8149.76 | 8097.65 | 0 |
| 1736271000 | 8116 | -53.33 | -0.65 | 8112.97 | 8169.15 | 8112.67 | 0 |
| 1736184600 | 8169.33 | 15.06 | 0.18 | 8112.08 | 8177.41 | 8112.08 | 0 |
| 1735925400 | 8154.27 | 15.33 | 0.19 | 8114.3 | 8175.38 | 8114.3 | 0 |
| 1735839000 | 8138.94 | 78.52 | 0.97 | 8101.84 | 8196.85 | 8101.84 | 0 |
| 1735666200 | 8060.42 | -21.24 | -0.26 | 8066.72 | 8096.36 | 8059.22 | 0 |
| 1735579800 | 8081.66 | -5.29 | -0.07 | 8139.49 | 8139.49 | 8005.55 | 0 |
| 1735320600 | 8086.95 | -105.91 | -1.29 | 8176.9 | 8176.9 | 8079.89 | 0 |
| 1735061400 | 8192.86 | 121.06 | 1.50 | 8115.49 | 8197.31 | 8115.49 | 0 |
| 1734975000 | 8071.8 | -54.66 | -0.67 | 8077.37 | 8084.38 | 8046.37 | 0 |
| 1734715800 | 8126.46 | 80.39 | 1.00 | 8003.06 | 8127.22 | 7978.68 | 0 |
| 1734629400 | 8046.07 | -112.46 | -1.38 | 7991.41 | 8084.37 | 7991.41 | 0 |
| 1734543000 | 8158.53 | 42.5 | 0.52 | 8129.66 | 8168.5 | 8110.3 | 0 |
| 1734456600 | 8116.03 | -30.33 | -0.37 | 8146.17 | 8146.17 | 8104.72 | 0 |
| 1734370200 | 8146.36 | 21.75 | 0.27 | 8144.04 | 8181.92 | 8140.6 | 0 |
| 1734111000 | 8124.61 | -13.67 | -0.17 | 8112.34 | 8172.37 | 8112.34 | 0 |
| 1734024600 | 8138.28 | -65.58 | -0.80 | 8194.91 | 8194.91 | 8122.37 | 0 |
| 1733938200 | 8203.86 | 47.15 | 0.58 | 8148.56 | 8205.58 | 8148.56 | 0 |
| 1733851800 | 8156.71 | 4.98 | 0.06 | 8165.87 | 8174.88 | 8137.76 | 0 |
| 1733765400 | 8151.73 | -64.94 | -0.79 | 8196.02 | 8196.02 | 8139.05 | 0 |
| 1733506200 | 8216.67 | 18.46 | 0.23 | 8166.52 | 8238 | 8166.52 | 0 |
| 1733419800 | 8198.2099 | -17.26 | -0.21 | 8199.97 | 8210.05 | 8171.53 | 0 |
| 1733333400 | 8215.47 | 35.01 | 0.43 | 8209.28 | 8259.75 | 8205.16 | 0 |
| 1733247000 | 8180.46 | -16.78 | -0.20 | 8181.84 | 8193.83 | 8166.01 | 0 |
| 1733160600 | 8197.24 | 14.84 | 0.18 | 8200.14 | 8222.24 | 8193.58 | 0 |
| 1732901400 | 8182.4 | 57.01 | 0.70 | 8128.76 | 8188.12 | 8128.76 | 0 |
| 1732815000 | 8125.39 | 19.29 | 0.24 | 8137.34 | 8137.34 | 8122.7 | 0 |
| 1732728600 | 8106.1 | -88.28 | -1.08 | 8158.8 | 8163.67 | 8095.23 | 0 |
| 1732642200 | 8194.3799 | 41.98 | 0.51 | 8158.4 | 8196.01 | 8144.95 | 0 |
| 1732555800 | 8152.4 | -28.13 | -0.34 | 8095.02 | 8181.37 | 8095.02 | 0 |
| 1732296600 | 8180.53 | 91.33 | 1.13 | 8140.24 | 8199.83 | 8140.24 | 0 |
| 1732210200 | 8089.2 | 143.84 | 1.81 | 7987.02 | 8092.53 | 7969.78 | 0 |
| 1732123800 | 7945.36 | 26.53 | 0.34 | 7970.51 | 7974.23 | 7917.91 | 0 |
| 1732037400 | 7918.83 | 0.93 | 0.01 | 7911.73 | 7930.11 | 7866.81 | 0 |
| 1731951000 | 7917.9 | -0.07 | -0.00 | 7913.46 | 7935.77 | 7895.33 | 0 |
| 1731691800 | 7917.97 | -124.38 | -1.55 | 8038.8 | 8038.8 | 7912.53 | 0 |
| 1731605400 | 8042.35 | -35.99 | -0.45 | 8092.53 | 8092.53 | 8031.02 | 0 |
| 1731519000 | 8078.34 | 0 | 0.00 | 8078.34 | 8078.34 | 8078.34 | 0 |
| 1731432600 | 8078.34 | -1.05 | -0.01 | 8090.36 | 8104.3 | 8071.85 | 0 |
| 1731346200 | 8079.39 | 40.73 | 0.51 | 8075.23 | 8101.35 | 8069.96 | 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
