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 | 404.46 | 7.89726487449 | 5121.52 | 5706.05 | 5121.52 | 0 | 0 | IX |
| 4 | -266.07 | -4.59371034435 | 5792.05 | 5884.73 | 4912.57 | 0 | 0 | IX |
| 12 | 153.89 | 2.86462065974 | 5372.09 | 5884.73 | 4912.57 | 0 | 0 | IX |
| 26 | 703.98 | 14.5993363749 | 4822 | 5884.73 | 4668.93 | 0 | 0 | IX |
| 52 | 1451.37 | 35.6198507342 | 4074.61 | 5884.73 | 4063.05 | 0 | 0 | IX |
| 156 | -508.44 | -8.42566476977 | 6034.42 | 6189.64 | 3048.71 | 0 | 0 | IX |
| 260 | 5433.4 | 5868.87016634 | 92.58 | 7613.47 | 92.58 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 5525.9799 | -165.52 | -2.91 | 5691.5 | 5691.5 | 5506.91 | 0 |
| 1744821000 | 5691.5 | 17.09 | 0.30 | 5674.41 | 5706.05 | 5633.07 | 0 |
| 1744734600 | 5674.41 | 125.19 | 2.26 | 5549.22 | 5676.71 | 5549.22 | 0 |
| 1744648200 | 5549.22 | 246.56 | 4.65 | 5302.66 | 5555.38 | 5302.66 | 0 |
| 1744389000 | 5302.66 | -32.27 | -0.60 | 5334.93 | 5431.87 | 5256.26 | 0 |
| 1744302600 | 5334.93 | 213.41 | 4.17 | 5121.52 | 5409.2299 | 5121.52 | 0 |
| 1744216200 | 5121.52 | -268.2 | -4.98 | 5389.72 | 5389.72 | 5048.09 | 0 |
| 1744129800 | 5389.72 | 98.68 | 1.87 | 5291.04 | 5456.11 | 5286.04 | 0 |
| 1744043400 | 5291.04 | -286.77 | -5.14 | 5577.81 | 5577.81 | 4912.57 | 0 |
| 1743784200 | 5577.81 | -251.8 | -4.32 | 5829.61 | 5829.61 | 5512.33 | 0 |
| 1743697800 | 5829.61 | 69.85 | 1.21 | 5759.76 | 5884.7299 | 5700.88 | 0 |
| 1743611400 | 5759.76 | -12.87 | -0.22 | 5772.63 | 5772.63 | 5630.3 | 0 |
| 1743525000 | 5772.63 | 21.4 | 0.37 | 5751.2299 | 5823.89 | 5751.2299 | 0 |
| 1743438600 | 5751.2299 | -73.02 | -1.25 | 5824.25 | 5824.25 | 5667.96 | 0 |
| 1743183000 | 5824.25 | 19.87 | 0.34 | 5804.38 | 5863.84 | 5792.05 | 0 |
| 1743096600 | 5804.38 | -9.98 | -0.17 | 5814.36 | 5832.41 | 5772.15 | 0 |
| 1743010200 | 5814.36 | 20.74 | 0.36 | 5793.62 | 5866.24 | 5793.62 | 0 |
| 1742923800 | 5793.62 | 78.2 | 1.37 | 5715.42 | 5822.86 | 5715.42 | 0 |
| 1742837400 | 5715.42 | -32.81 | -0.57 | 5748.2299 | 5769.49 | 5687.64 | 0 |
| 1742578200 | 5748.2299 | -11.78 | -0.20 | 5760.01 | 5781.95 | 5726.61 | 0 |
| 1742491800 | 5760.01 | -32.04 | -0.55 | 5792.05 | 5826.14 | 5731.72 | 0 |
| 1742405400 | 5792.05 | 40.4 | 0.70 | 5751.65 | 5792.05 | 5705.5 | 0 |
| 1742319000 | 5751.65 | 24.72 | 0.43 | 5726.93 | 5765.07 | 5713.88 | 0 |
| 1742232600 | 5726.93 | 24.64 | 0.43 | 5702.29 | 5769.88 | 5636.4799 | 0 |
| 1741973400 | 5702.29 | 126.76 | 2.27 | 5575.53 | 5715.42 | 5568.35 | 0 |
| 1741887000 | 5575.53 | -130.89 | -2.29 | 5706.42 | 5706.42 | 5551.61 | 0 |
| 1741800600 | 5706.42 | 107.65 | 1.92 | 5598.77 | 5720.78 | 5598.77 | 0 |
| 1741714200 | 5598.77 | -82.56 | -1.45 | 5681.33 | 5721.62 | 5585.86 | 0 |
| 1741627800 | 5681.33 | -71.49 | -1.24 | 5752.82 | 5781.91 | 5678.16 | 0 |
| 1741368600 | 5752.82 | -38.05 | -0.66 | 5790.87 | 5790.87 | 5650.26 | 0 |
| 1741282200 | 5790.87 | 17.53 | 0.30 | 5773.34 | 5816.36 | 5697.11 | 0 |
| 1741195800 | 5773.34 | 141.12 | 2.51 | 5632.22 | 5784.43 | 5632.22 | 0 |
| 1741109400 | 5632.22 | -185.6 | -3.19 | 5817.82 | 5857.7299 | 5600.33 | 0 |
| 1741023000 | 5817.82 | 120.08 | 2.11 | 5697.74 | 5863.26 | 5675.09 | 0 |
| 1740763800 | 5697.74 | 60.81 | 1.08 | 5636.93 | 5735.03 | 5636.93 | 0 |
| 1740677400 | 5636.93 | -40.66 | -0.72 | 5677.59 | 5677.59 | 5561.63 | 0 |
| 1740591000 | 5677.59 | 256.18 | 4.73 | 5421.41 | 5753.43 | 5421.41 | 0 |
| 1740504600 | 5421.41 | -16.03 | -0.29 | 5437.4399 | 5522.7 | 5406.66 | 0 |
| 1740418200 | 5437.4399 | 22.07 | 0.41 | 5415.37 | 5452.45 | 5409.93 | 0 |
| 1740159000 | 5415.37 | 21.64 | 0.40 | 5393.7299 | 5419.11 | 5361.29 | 0 |
| 1740072600 | 5393.7299 | -66.41 | -1.22 | 5460.14 | 5479.09 | 5369.26 | 0 |
| 1739986200 | 5460.14 | -52.12 | -0.95 | 5512.26 | 5529.86 | 5426.84 | 0 |
| 1739899800 | 5512.26 | -16.78 | -0.30 | 5529.04 | 5535.04 | 5445.81 | 0 |
| 1739813400 | 5529.04 | 27.53 | 0.50 | 5501.51 | 5538.74 | 5481.1 | 0 |
| 1739554200 | 5501.51 | -201.48 | -3.53 | 5702.99 | 5702.99 | 5489.03 | 0 |
| 1739467800 | 5702.99 | 13.81 | 0.24 | 5689.18 | 5753.68 | 5682.3 | 0 |
| 1739381400 | 5689.18 | 16.67 | 0.29 | 5672.51 | 5698.76 | 5633.29 | 0 |
| 1739295000 | 5672.51 | 36.29 | 0.64 | 5636.22 | 5690.82 | 5636.22 | 0 |
| 1739208600 | 5636.22 | 38 | 0.68 | 5598.22 | 5649.86 | 5598.22 | 0 |
| 1738949400 | 5598.22 | 38.16 | 0.69 | 5560.06 | 5618.4799 | 5533.81 | 0 |
| 1738863000 | 5560.06 | -52.34 | -0.93 | 5612.4 | 5651.15 | 5547.08 | 0 |
| 1738776600 | 5612.4 | 21.8 | 0.39 | 5590.6 | 5612.4 | 5544.92 | 0 |
| 1738690200 | 5590.6 | -42.94 | -0.76 | 5633.54 | 5635.83 | 5551.65 | 0 |
| 1738603800 | 5633.54 | -1.15 | -0.02 | 5634.6899 | 5654.28 | 5567.76 | 0 |
| 1738344600 | 5634.6899 | -24.11 | -0.43 | 5658.8 | 5682.39 | 5634.6899 | 0 |
| 1738258200 | 5658.8 | 7.39 | 0.13 | 5651.41 | 5682.35 | 5628.41 | 0 |
| 1738171800 | 5651.41 | 47.74 | 0.85 | 5603.67 | 5653.31 | 5545.8 | 0 |
| 1738085400 | 5603.67 | 30.96 | 0.56 | 5572.71 | 5631.81 | 5557.85 | 0 |
| 1737999000 | 5572.71 | 24.98 | 0.45 | 5547.7299 | 5605.25 | 5527.42 | 0 |
| 1737739800 | 5547.7299 | -5.59 | -0.10 | 5553.32 | 5584.67 | 5531.56 | 0 |
| 1737653400 | 5553.32 | 181.23 | 3.37 | 5372.09 | 5562.12 | 5372.09 | 0 |
| 1737567000 | 5372.09 | -22.34 | -0.41 | 5394.43 | 5427.16 | 5357.79 | 0 |
| 1737480600 | 5394.43 | -23.12 | -0.43 | 5417.55 | 5417.55 | 5377.08 | 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
