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 | 551.09 | 3.32893574814 | 16554.54 | 17134.06 | 16404.29 | 0 | 0 | IX |
| 4 | 928.93 | 5.74239492604 | 16176.7 | 17137.53 | 16168.78 | 0 | 0 | IX |
| 12 | 1148.14 | 7.19499119222 | 15957.49 | 17137.53 | 15668.11 | 0 | 0 | IX |
| 26 | 2358.49 | 15.992863701 | 14747.14 | 17137.53 | 14259.34 | 0 | 0 | IX |
| 52 | 3663.05 | 27.2496053585 | 13442.58 | 17137.53 | 13378.42 | 0 | 0 | IX |
| 156 | 6006.68 | 54.1193536326 | 11098.95 | 17137.53 | 10338.91 | 0 | 0 | IX |
| 260 | 17046.27 | 28716.7621294 | 59.36 | 17137.53 | 59.36 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 16938.25 | 251.87 | 1.51 | 16686.38 | 16972.04 | 16614.06 | 0 |
| 1732037400 | 16686.38 | 30.61 | 0.18 | 16655.77 | 16813.22 | 16626.74 | 0 |
| 1731951000 | 16655.77 | 114.1 | 0.69 | 16541.669 | 16655.77 | 16414.91 | 0 |
| 1731691800 | 16541.669 | 9.12 | 0.06 | 16532.55 | 16552.599 | 16404.29 | 0 |
| 1731605400 | 16532.55 | -21.99 | -0.13 | 16554.54 | 16640.39 | 16468.3 | 0 |
| 1731519000 | 16554.54 | 80.66 | 0.49 | 16473.88 | 16554.54 | 16305.97 | 0 |
| 1731432600 | 16473.88 | -320.79 | -1.91 | 16794.67 | 16794.67 | 16404.22 | 0 |
| 1731346200 | 16794.67 | 121.32 | 0.73 | 16673.349 | 16816.37 | 16632.48 | 0 |
| 1731087000 | 16673.349 | -28.32 | -0.17 | 16701.669 | 16782.6 | 16585.97 | 0 |
| 1731000600 | 16701.669 | -132.95 | -0.79 | 16834.62 | 16910.63 | 16677.49 | 0 |
| 1730914200 | 16834.62 | -5.61 | -0.03 | 16840.23 | 17137.53 | 16732.259 | 0 |
| 1730827800 | 16840.23 | 90.43 | 0.54 | 16749.8 | 16921.97 | 16661.93 | 0 |
| 1730741400 | 16749.8 | 85.95 | 0.52 | 16663.849 | 16861.28 | 16658.15 | 0 |
| 1730482200 | 16663.849 | 348.75 | 2.14 | 16315.1 | 16690.73 | 16263.97 | 0 |
| 1730395800 | 16315.1 | -68.36 | -0.42 | 16383.46 | 16394.65 | 16168.78 | 0 |
| 1730309400 | 16383.46 | -68.84 | -0.42 | 16452.3 | 16468.54 | 16299.86 | 0 |
| 1730223000 | 16452.3 | -191.2 | -1.15 | 16643.5 | 16721.419 | 16438.11 | 0 |
| 1730136600 | 16643.5 | 137.88 | 0.84 | 16505.619 | 16681.47 | 16493.349 | 0 |
| 1729873800 | 16505.619 | -77.61 | -0.47 | 16583.23 | 16643.96 | 16498.55 | 0 |
| 1729787400 | 16583.23 | 406.53 | 2.51 | 16176.7 | 16842.85 | 16176.7 | 0 |
| 1729701000 | 16176.7 | -214.45 | -1.31 | 16391.15 | 16391.15 | 16173.13 | 0 |
| 1729614600 | 16391.15 | -136.05 | -0.82 | 16527.2 | 16527.2 | 16268.13 | 0 |
| 1729528200 | 16527.2 | 95.25 | 0.58 | 16431.95 | 16622.779 | 16431.95 | 0 |
| 1729269000 | 16431.95 | 60.44 | 0.37 | 16371.51 | 16431.95 | 16181.06 | 0 |
| 1729182600 | 16371.51 | 268.87 | 1.67 | 16102.64 | 16416.14 | 16102.64 | 0 |
| 1729096200 | 16102.64 | 101.12 | 0.63 | 16001.52 | 16175.23 | 16001.52 | 0 |
| 1729009800 | 16001.52 | 101.08 | 0.64 | 15900.44 | 16102.01 | 15889.25 | 0 |
| 1728923400 | 15900.44 | 78.47 | 0.50 | 15821.97 | 15900.44 | 15741.14 | 0 |
| 1728664200 | 15821.97 | 30.78 | 0.19 | 15791.19 | 15872.86 | 15769.04 | 0 |
| 1728577800 | 15791.19 | -133.49 | -0.84 | 15924.68 | 15995.78 | 15791.19 | 0 |
| 1728491400 | 15924.68 | 33.62 | 0.21 | 15891.06 | 16028.19 | 15827.21 | 0 |
| 1728405000 | 15891.06 | 58.58 | 0.37 | 15832.48 | 15951.81 | 15794.98 | 0 |
| 1728318600 | 15832.48 | -166.73 | -1.04 | 15999.21 | 16080.21 | 15793.9 | 0 |
| 1728059400 | 15999.21 | -187.06 | -1.16 | 16186.27 | 16190.84 | 15928.86 | 0 |
| 1727973000 | 16186.27 | 40.64 | 0.25 | 16145.63 | 16259.27 | 16102.52 | 0 |
| 1727886600 | 16145.63 | 30.26 | 0.19 | 16115.37 | 16159.54 | 16018.54 | 0 |
| 1727800200 | 16115.37 | 136.97 | 0.86 | 15978.4 | 16188.52 | 15971.04 | 0 |
| 1727713800 | 15978.4 | -68.25 | -0.43 | 16046.65 | 16086.23 | 15941.05 | 0 |
| 1727454600 | 16046.65 | 15.63 | 0.10 | 16031.02 | 16095.71 | 15974.83 | 0 |
| 1727368200 | 16031.02 | -157.43 | -0.97 | 16188.45 | 16294.77 | 15973.06 | 0 |
| 1727281800 | 16188.45 | 211.38 | 1.32 | 15977.07 | 16221.69 | 15882.3 | 0 |
| 1727195400 | 15977.07 | -174.43 | -1.08 | 16151.5 | 16197.55 | 15852.16 | 0 |
| 1727109000 | 16151.5 | 67.73 | 0.42 | 16083.77 | 16179.02 | 15981.72 | 0 |
| 1726849800 | 16083.77 | -24.87 | -0.15 | 16108.64 | 16193.93 | 15964.12 | 0 |
| 1726763400 | 16108.64 | -77.62 | -0.48 | 16186.26 | 16325.06 | 16020.69 | 0 |
| 1726677000 | 16186.26 | -70.68 | -0.43 | 16256.94 | 16305.17 | 16085.32 | 0 |
| 1726590600 | 16256.94 | -117.33 | -0.72 | 16374.27 | 16506.919 | 16231.13 | 0 |
| 1726504200 | 16374.27 | 39.19 | 0.24 | 16335.08 | 16386.13 | 16244.89 | 0 |
| 1726245000 | 16335.08 | 18.29 | 0.11 | 16316.79 | 16399.15 | 16272.47 | 0 |
| 1726158600 | 16316.79 | 153.75 | 0.95 | 16163.04 | 16485.73 | 16163.04 | 0 |
| 1726072200 | 16163.04 | 2.69 | 0.02 | 16160.35 | 16240.14 | 16087.12 | 0 |
| 1725985800 | 16160.35 | -2.19 | -0.01 | 16162.54 | 16174.35 | 16056.23 | 0 |
| 1725899400 | 16162.54 | 294.25 | 1.85 | 15868.29 | 16162.54 | 15868.29 | 0 |
| 1725640200 | 15868.29 | 96.09 | 0.61 | 15772.2 | 15998.62 | 15720.68 | 0 |
| 1725553800 | 15772.2 | -64.38 | -0.41 | 15836.58 | 15912.68 | 15698.42 | 0 |
| 1725467400 | 15836.58 | -15.53 | -0.10 | 15852.11 | 15866.65 | 15668.11 | 0 |
| 1725381000 | 15852.11 | 4.85 | 0.03 | 15847.26 | 15920.62 | 15799.14 | 0 |
| 1725294600 | 15847.26 | -145.96 | -0.91 | 15993.22 | 15997.15 | 15759.33 | 0 |
| 1725035400 | 15993.22 | 24.86 | 0.16 | 15968.36 | 16051.88 | 15934.2 | 0 |
| 1724949000 | 15968.36 | 10.87 | 0.07 | 15957.49 | 16020.53 | 15923.35 | 0 |
| 1724862600 | 15957.49 | 100.49 | 0.63 | 15857 | 15995.9 | 15855.15 | 0 |
| 1724776200 | 15857 | 181.92 | 1.16 | 15675.08 | 15897.67 | 15675.08 | 0 |
| 1724430600 | 15675.08 | 8.51 | 0.05 | 15666.57 | 15773.38 | 15666.57 | 0 |
| 1724344200 | 15666.57 | 48.76 | 0.31 | 15617.81 | 15729.38 | 15617.81 | 0 |
| 1724257800 | 15617.81 | 54.7 | 0.35 | 15563.11 | 15630.79 | 15539.17 | 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
