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 | -111.97 | -2.15861595645 | 5187.12 | 5262.45 | 4983.65 | 0 | 0 | IX |
| 4 | -15.06 | -0.295862056772 | 5090.21 | 5300.49 | 4983.65 | 0 | 0 | IX |
| 12 | 306.74 | 6.4327522172 | 4768.41 | 5300.49 | 4547.95 | 0 | 0 | IX |
| 26 | 392.72 | 8.38709815203 | 4682.43 | 5324.72 | 4547.95 | 0 | 0 | IX |
| 52 | 119.8 | 2.4175890704 | 4955.35 | 5324.72 | 4421.35 | 0 | 0 | IX |
| 156 | 692.63 | 15.8043773902 | 4382.52 | 5324.72 | 3389.03 | 0 | 0 | IX |
| 260 | 4927.89 | 3346.38734212 | 147.26 | 5669.45 | 147.26 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741627800 | 5195.91 | -44.35 | -0.85 | 5246.78 | 5262.45 | 5184.15 | 0 |
| 1741368600 | 5240.26 | 29.4 | 0.56 | 5222.07 | 5246.24 | 5121.83 | 0 |
| 1741282200 | 5210.86 | 22.97 | 0.44 | 5210.6 | 5238.03 | 5119.71 | 0 |
| 1741195800 | 5187.89 | 183.6 | 3.67 | 5001.47 | 5208.36 | 5001.47 | 0 |
| 1741109400 | 5004.29 | -173.6 | -3.35 | 5187.12 | 5187.12 | 4983.65 | 0 |
| 1741023000 | 5177.89 | 32.57 | 0.63 | 5152.46 | 5209.04 | 5131.76 | 0 |
| 1740763800 | 5145.32 | -10.02 | -0.19 | 5154.12 | 5157.06 | 5098.38 | 0 |
| 1740677400 | 5155.34 | -92.57 | -1.76 | 5248.09 | 5248.09 | 5129.86 | 0 |
| 1740591000 | 5247.91 | 67.07 | 1.29 | 5179.42 | 5264.4799 | 5179.42 | 0 |
| 1740504600 | 5180.84 | 0.28 | 0.01 | 5185.78 | 5198.81 | 5136.74 | 0 |
| 1740418200 | 5180.56 | -67.86 | -1.29 | 5244.83 | 5257.99 | 5142 | 0 |
| 1740159000 | 5248.42 | 6.11 | 0.12 | 5243.18 | 5300.49 | 5241.9399 | 0 |
| 1740072600 | 5242.31 | 72.34 | 1.40 | 5181.2 | 5261.32 | 5181.2 | 0 |
| 1739986200 | 5169.97 | -117.47 | -2.22 | 5288.81 | 5288.81 | 5159.93 | 0 |
| 1739899800 | 5287.4399 | 77.8 | 1.49 | 5213.93 | 5293.96 | 5206.04 | 0 |
| 1739813400 | 5209.64 | 0.49 | 0.01 | 5216.34 | 5216.34 | 5188.61 | 0 |
| 1739554200 | 5209.15 | -39.13 | -0.75 | 5256.92 | 5274.6 | 5201.7299 | 0 |
| 1739467800 | 5248.28 | 125.16 | 2.44 | 5126.89 | 5254.28 | 5126.89 | 0 |
| 1739381400 | 5123.12 | 36 | 0.71 | 5078.4399 | 5139.36 | 5078.4399 | 0 |
| 1739295000 | 5087.12 | -5.16 | -0.10 | 5090.21 | 5101.02 | 5052.64 | 0 |
| 1739208600 | 5092.28 | 59.03 | 1.17 | 5032.79 | 5095.25 | 5032.79 | 0 |
| 1738949400 | 5033.25 | -50.02 | -0.98 | 5082.2 | 5089.29 | 5030.3 | 0 |
| 1738863000 | 5083.27 | 71.27 | 1.42 | 5013.31 | 5088.68 | 5013.31 | 0 |
| 1738776600 | 5012 | 20.48 | 0.41 | 4995.16 | 5012 | 4955.2299 | 0 |
| 1738690200 | 4991.52 | 52.35 | 1.06 | 4946.96 | 4993.12 | 4892.37 | 0 |
| 1738603800 | 4939.17 | -78.75 | -1.57 | 5021.26 | 5021.26 | 4861.96 | 0 |
| 1738344600 | 5017.92 | -2.9 | -0.06 | 5022.96 | 5060.76 | 5007.74 | 0 |
| 1738258200 | 5020.82 | 52.61 | 1.06 | 4967.68 | 5056.49 | 4967.68 | 0 |
| 1738171800 | 4968.21 | 26.68 | 0.54 | 4946.9399 | 4993.41 | 4940.17 | 0 |
| 1738085400 | 4941.53 | -56.77 | -1.14 | 4999.96 | 5132.18 | 4941.53 | 0 |
| 1737999000 | 4998.3 | -87.66 | -1.72 | 5083.4399 | 5083.4399 | 4915.55 | 0 |
| 1737739800 | 5085.96 | 48.96 | 0.97 | 5037.18 | 5092.15 | 5037.18 | 0 |
| 1737653400 | 5037 | 105.23 | 2.13 | 4937.36 | 5037 | 4937.36 | 0 |
| 1737567000 | 4931.77 | 26.85 | 0.55 | 4909.89 | 4957.34 | 4909.89 | 0 |
| 1737480600 | 4904.92 | 45.15 | 0.93 | 4861.08 | 4904.92 | 4850.36 | 0 |
| 1737394200 | 4859.77 | -10.46 | -0.21 | 4866.87 | 4890.6 | 4839.09 | 0 |
| 1737135000 | 4870.2299 | 75.1 | 1.57 | 4794.3 | 4885.6899 | 4794.3 | 0 |
| 1737048600 | 4795.13 | 41.95 | 0.88 | 4750.82 | 4812.56 | 4750.82 | 0 |
| 1736962200 | 4753.18 | 97.06 | 2.08 | 4659.35 | 4762.45 | 4659.35 | 0 |
| 1736875800 | 4656.12 | 16.36 | 0.35 | 4644.35 | 4713.7 | 4644.35 | 0 |
| 1736789400 | 4639.76 | -39.57 | -0.85 | 4613.36 | 4654.33 | 4606.29 | 0 |
| 1736530200 | 4679.33 | -34.65 | -0.74 | 4713.9799 | 4757.54 | 4677.21 | 0 |
| 1736443800 | 4713.9799 | 37.33 | 0.80 | 4676.65 | 4732.33 | 4672.02 | 0 |
| 1736357400 | 4676.65 | -4.86 | -0.10 | 4681.51 | 4727.26 | 4661.1899 | 0 |
| 1736271000 | 4681.51 | 42.02 | 0.91 | 4639.49 | 4734.12 | 4639.49 | 0 |
| 1736184600 | 4639.49 | -4.14 | -0.09 | 4643.63 | 4648.12 | 4634.28 | 0 |
| 1735925400 | 4643.63 | -17.96 | -0.39 | 4661.59 | 4665.37 | 4634.36 | 0 |
| 1735839000 | 4661.59 | 67.8 | 1.48 | 4593.79 | 4664.21 | 4590.29 | 0 |
| 1735666200 | 4593.79 | 7.78 | 0.17 | 4586.01 | 4599.1 | 4585.88 | 0 |
| 1735579800 | 4586.01 | -24.43 | -0.53 | 4610.4399 | 4613.9 | 4550.37 | 0 |
| 1735320600 | 4610.4399 | 55.99 | 1.23 | 4554.45 | 4621.32 | 4554.45 | 0 |
| 1735061400 | 4554.45 | -17.16 | -0.38 | 4571.61 | 4576.14 | 4554.14 | 0 |
| 1734975000 | 4571.61 | -36.5 | -0.79 | 4608.11 | 4608.11 | 4558.17 | 0 |
| 1734715800 | 4608.11 | -31.88 | -0.69 | 4639.99 | 4639.99 | 4547.95 | 0 |
| 1734629400 | 4639.99 | -107.49 | -2.26 | 4747.4799 | 4747.4799 | 4629.87 | 0 |
| 1734543000 | 4747.4799 | 1.46 | 0.03 | 4746.02 | 4764.58 | 4725.05 | 0 |
| 1734456600 | 4746.02 | -22.39 | -0.47 | 4768.41 | 4789.07 | 4732.12 | 0 |
| 1734370200 | 4768.41 | 11.25 | 0.24 | 4757.16 | 4776.75 | 4741.5 | 0 |
| 1734111000 | 4757.16 | -55.49 | -1.15 | 4812.65 | 4824.68 | 4751.3 | 0 |
| 1734024600 | 4812.65 | -40.99 | -0.84 | 4853.64 | 4863.34 | 4803.78 | 0 |
| 1733938200 | 4853.64 | 19.89 | 0.41 | 4833.75 | 4871.29 | 4812.37 | 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
