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 | -89.97 | -0.999655559383 | 9000.1 | 9009.43 | 8786.79 | 0 | 0 | IX |
| 4 | -218.77 | -2.39645521366 | 9128.9 | 9195.27 | 8751.94 | 0 | 0 | IX |
| 12 | 879.99 | 10.9585885178 | 8030.14 | 9195.27 | 8020.57 | 0 | 0 | IX |
| 26 | 1198.61 | 15.5431095296 | 7711.52 | 9195.27 | 6957.76 | 0 | 0 | IX |
| 52 | 1418.86 | 18.9401797025 | 7491.27 | 9195.27 | 6957.76 | 0 | 0 | IX |
| 156 | 1418.86 | 18.9401797025 | 7491.27 | 9195.27 | 6957.76 | 0 | 0 | IX |
| 260 | 1418.86 | 18.9401797025 | 7491.27 | 9195.27 | 6957.76 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 8934.37 | 63.47 | 0.72 | 8871.66 | 8998.53 | 8863.24 | 0 |
| 1735666200 | 8870.9 | -11.76 | -0.13 | 8843.39 | 8910.82 | 8835.37 | 0 |
| 1735579800 | 8882.66 | 5.22 | 0.06 | 8914.83 | 8951.41 | 8786.79 | 0 |
| 1735320600 | 8877.44 | -132.88 | -1.47 | 9000.1 | 9009.43 | 8870.26 | 0 |
| 1735061400 | 9010.32 | 127.11 | 1.43 | 8930.9599 | 9014.77 | 8917.65 | 0 |
| 1734975000 | 8883.2099 | -56.72 | -0.63 | 8903.34 | 8921.23 | 8840.44 | 0 |
| 1734715800 | 8939.93 | 91.01 | 1.03 | 8817.75 | 8941.1 | 8751.94 | 0 |
| 1734629400 | 8848.92 | -155.24 | -1.72 | 8779.05 | 8911.9 | 8752.03 | 0 |
| 1734543000 | 9004.16 | 21.4 | 0.24 | 8988.04 | 9016.74 | 8969.84 | 0 |
| 1734456600 | 8982.76 | -22.05 | -0.24 | 9045.93 | 9058.8799 | 8968.43 | 0 |
| 1734370200 | 9004.81 | -24.41 | -0.27 | 9047.51 | 9057.22 | 8997.97 | 0 |
| 1734111000 | 9029.22 | -81.62 | -0.90 | 9122.64 | 9124.26 | 9029.01 | 0 |
| 1734024600 | 9110.84 | -0.19 | -0.00 | 9095.42 | 9146.86 | 9086.57 | 0 |
| 1733938200 | 9111.03 | 21.66 | 0.24 | 9064.4599 | 9116.14 | 9029.36 | 0 |
| 1733851800 | 9089.37 | -16.15 | -0.18 | 9097.49 | 9124.99 | 9045.34 | 0 |
| 1733765400 | 9105.52 | -68.21 | -0.74 | 9173.25 | 9192.82 | 9067.42 | 0 |
| 1733506200 | 9173.73 | 12.78 | 0.14 | 9128.9 | 9195.27 | 9096.47 | 0 |
| 1733419800 | 9160.95 | 33.57 | 0.37 | 9155.59 | 9171.8799 | 9112.25 | 0 |
| 1733333400 | 9127.3799 | 83.72 | 0.93 | 9066.64 | 9180.58 | 9065.73 | 0 |
| 1733247000 | 9043.66 | -45.51 | -0.50 | 9088.2099 | 9088.4599 | 9036.47 | 0 |
| 1733160600 | 9089.17 | 1.23 | 0.01 | 9094.5 | 9123.48 | 9073.81 | 0 |
| 1732901400 | 9087.94 | 63.85 | 0.71 | 9004.97 | 9090.76 | 9001.82 | 0 |
| 1732815000 | 9024.09 | 31.58 | 0.35 | 9030.89 | 9043.81 | 9021.2 | 0 |
| 1732728600 | 8992.51 | -141.59 | -1.55 | 9132.72 | 9132.72 | 8982.28 | 0 |
| 1732642200 | 9134.1 | 15.62 | 0.17 | 9132.01 | 9137.39 | 9069.76 | 0 |
| 1732555800 | 9118.48 | -22.6 | -0.25 | 9117.51 | 9157.84 | 9059.02 | 0 |
| 1732296600 | 9141.08 | 116.08 | 1.29 | 8987.2099 | 9148.81 | 8982.23 | 0 |
| 1732210200 | 9025 | 222.17 | 2.52 | 8840.83 | 9027.99 | 8836.77 | 0 |
| 1732123800 | 8802.83 | -16.39 | -0.19 | 8836.7099 | 8877.1 | 8783.37 | 0 |
| 1732037400 | 8819.22 | -19.96 | -0.23 | 8838.4599 | 8868.2 | 8741.23 | 0 |
| 1731951000 | 8839.18 | 17.12 | 0.19 | 8845.57 | 8865.27 | 8808.4599 | 0 |
| 1731691800 | 8822.06 | -57.6 | -0.65 | 8869.93 | 8881.82 | 8816.3 | 0 |
| 1731605400 | 8879.66 | 41.76 | 0.47 | 8912.95 | 8956.77 | 8878.36 | 0 |
| 1731519000 | 8837.9 | 0 | 0.00 | 8837.9 | 8837.9 | 8837.9 | 0 |
| 1731432600 | 8837.9 | -13.09 | -0.15 | 8847.28 | 8861.8799 | 8823.77 | 0 |
| 1731346200 | 8850.99 | 155.42 | 1.79 | 8718.24 | 8877.22 | 8718.24 | 0 |
| 1731087000 | 8695.57 | 95.79 | 1.11 | 8621.94 | 8710.84 | 8603.48 | 0 |
| 1731000600 | 8599.78 | 12.18 | 0.14 | 8628.61 | 8634.97 | 8581 | 0 |
| 1730914200 | 8587.6 | 419.17 | 5.13 | 8314.2099 | 8610.85 | 8294.6 | 0 |
| 1730827800 | 8168.43 | 70.19 | 0.87 | 8100.91 | 8181.17 | 8083.93 | 0 |
| 1730741400 | 8098.24 | -91.25 | -1.11 | 8127.38 | 8129.35 | 8073.89 | 0 |
| 1730482200 | 8189.49 | 60.37 | 0.74 | 8082.76 | 8216.72 | 8065.54 | 0 |
| 1730395800 | 8129.12 | -165.05 | -1.99 | 8257.7099 | 8257.7099 | 8099.56 | 0 |
| 1730309400 | 8294.17 | -69.77 | -0.83 | 8344.45 | 8344.45 | 8292.68 | 0 |
| 1730223000 | 8363.94 | 29.76 | 0.36 | 8343.08 | 8372.44 | 8332.42 | 0 |
| 1730136600 | 8334.18 | 3.11 | 0.04 | 8294.1299 | 8344.57 | 8276.36 | 0 |
| 1729873800 | 8331.07 | 48.46 | 0.59 | 8302.4599 | 8363.4599 | 8282.3 | 0 |
| 1729787400 | 8282.61 | -9.56 | -0.12 | 8270.74 | 8325.25 | 8263.11 | 0 |
| 1729701000 | 8292.17 | 0.94 | 0.01 | 8311.03 | 8327.48 | 8282.35 | 0 |
| 1729614600 | 8291.23 | 26.45 | 0.32 | 8265.75 | 8295.84 | 8248.7 | 0 |
| 1729528200 | 8264.78 | -40.26 | -0.48 | 8315.12 | 8319.83 | 8249.06 | 0 |
| 1729269000 | 8305.04 | -32.34 | -0.39 | 8296.32 | 8312.2099 | 8274.32 | 0 |
| 1729182600 | 8337.3799 | 103.58 | 1.26 | 8272.48 | 8351.53 | 8264.42 | 0 |
| 1729096200 | 8233.8 | 2.24 | 0.03 | 8188.43 | 8238.3 | 8166.83 | 0 |
| 1729009800 | 8231.56 | 39.84 | 0.49 | 8215.47 | 8245.86 | 8199.56 | 0 |
| 1728923400 | 8191.72 | 77.79 | 0.96 | 8143.57 | 8194.08 | 8135.29 | 0 |
| 1728664200 | 8113.93 | 71.33 | 0.89 | 8030.14 | 8142.17 | 8020.57 | 0 |
| 1728577800 | 8042.6 | 0 | 0.00 | 8042.6 | 8042.6 | 8042.6 | 0 |
| 1728491400 | 8042.6 | 102.72 | 1.29 | 7968.71 | 8050.62 | 7960.93 | 0 |
| 1728405000 | 7939.88 | 10.51 | 0.13 | 7889.66 | 7943.26 | 7875.68 | 0 |
| 1728318600 | 7929.37 | 0.04 | 0.00 | 7957.88 | 7969.21 | 7921.58 | 0 |
| 1728059400 | 7929.33 | 91.74 | 1.17 | 7829.06 | 7938.93 | 7824.33 | 0 |
| 1727973000 | 7837.59 | -4.14 | -0.05 | 7846.33 | 7848.44 | 7796.82 | 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
