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 | -622.05 | -3.36062677675 | 18509.94 | 18526.62 | 17166.52 | 0 | 0 | IX |
| 4 | 2290.99 | 14.6887522521 | 15596.9 | 18641.49 | 15155.71 | 0 | 0 | IX |
| 12 | 4398.52 | 32.607304863 | 13489.37 | 18641.49 | 13489.37 | 0 | 0 | IX |
| 26 | 6974.88 | 63.913439097 | 10913.01 | 18641.49 | 9771.27 | 0 | 0 | IX |
| 52 | -449.56 | -2.45159496004 | 18337.45 | 19164.73 | 9771.27 | 0 | 0 | IX |
| 156 | -16892.3 | -48.5687398487 | 34780.19 | 37349.59 | 9771.27 | 0 | 0 | IX |
| 260 | -21619.83 | -54.723051596 | 39507.72 | 40842.91 | 111.94 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739554200 | 17887.89 | -96.46 | -0.54 | 17984.35 | 18334.87 | 17862.04 | 0 |
| 1739467800 | 17984.35 | 468 | 2.67 | 17516.35 | 18071.7 | 17516.35 | 0 |
| 1739381400 | 17516.35 | -123.77 | -0.70 | 17640.12 | 17780.95 | 17166.52 | 0 |
| 1739295000 | 17640.12 | -255.3 | -1.43 | 17895.42 | 18089.47 | 17640.12 | 0 |
| 1739208600 | 17895.42 | -315.55 | -1.73 | 18210.97 | 18301.57 | 17748.21 | 0 |
| 1738949400 | 18210.97 | -298.97 | -1.62 | 18509.94 | 18526.62 | 18207.88 | 0 |
| 1738863000 | 18509.94 | 346.98 | 1.91 | 18162.96 | 18641.49 | 17920.82 | 0 |
| 1738776600 | 18162.96 | -9.32 | -0.05 | 18172.28 | 18495.28 | 18032.82 | 0 |
| 1738690200 | 18172.28 | 241.88 | 1.35 | 17930.4 | 18214.99 | 17736.04 | 0 |
| 1738603800 | 17930.4 | -152.9 | -0.85 | 18083.3 | 18083.3 | 17369.19 | 0 |
| 1738344600 | 18083.3 | 261.81 | 1.47 | 17821.49 | 18216.43 | 17806.96 | 0 |
| 1738258200 | 17821.49 | 989.13 | 5.88 | 16832.36 | 17833.13 | 16627.22 | 0 |
| 1738171800 | 16832.36 | -32.47 | -0.19 | 16864.83 | 17079.85 | 16695.349 | 0 |
| 1738085400 | 16864.83 | -211.31 | -1.24 | 17076.14 | 17076.14 | 16706.38 | 0 |
| 1737999000 | 17076.14 | -499.48 | -2.84 | 17575.62 | 17575.62 | 16909.22 | 0 |
| 1737739800 | 17575.62 | 1 | 6.87 | 16446.46 | 18470.5 | 16446.46 | 0 |
| 1737653400 | 16446.46 | 351.29 | 2.18 | 16095.17 | 16467.89 | 15891.11 | 0 |
| 1737567000 | 16095.17 | 332.28 | 2.11 | 15762.89 | 16191.89 | 15715.42 | 0 |
| 1737480600 | 15762.89 | 523.3 | 3.43 | 15239.59 | 15762.89 | 15155.71 | 0 |
| 1737394200 | 15239.59 | -246.38 | -1.59 | 15485.97 | 15693.01 | 15239.04 | 0 |
| 1737135000 | 15485.97 | -110.93 | -0.71 | 15596.9 | 15770.49 | 15450.82 | 0 |
| 1737048600 | 15596.9 | 706.27 | 4.74 | 14890.63 | 16195.19 | 14890.63 | 0 |
| 1736962200 | 14890.63 | 193.7 | 1.32 | 14696.93 | 14908.66 | 14518.32 | 0 |
| 1736875800 | 14696.93 | -238.42 | -1.60 | 14935.35 | 15158.59 | 14641 | 0 |
| 1736789400 | 14935.35 | -120.17 | -0.80 | 15064.75 | 15080.3 | 14889.62 | 0 |
| 1736530200 | 15055.52 | -108.75 | -0.72 | 15164.27 | 15382.53 | 14944.66 | 0 |
| 1736443800 | 15164.27 | 86.49 | 0.57 | 15077.78 | 15179.81 | 14723.17 | 0 |
| 1736357400 | 15077.78 | -418.45 | -2.70 | 15496.23 | 15525.83 | 14958.82 | 0 |
| 1736271000 | 15496.23 | 175.82 | 1.15 | 15320.41 | 15885.1 | 15216.65 | 0 |
| 1736184600 | 15320.41 | -5.58 | -0.04 | 15325.99 | 15918.28 | 15212.74 | 0 |
| 1735925400 | 15325.99 | -280.46 | -1.80 | 15606.45 | 15781.64 | 15308.17 | 0 |
| 1735839000 | 15606.45 | -85.62 | -0.55 | 15692.07 | 15736 | 15341.31 | 0 |
| 1735666200 | 15692.07 | 224.81 | 1.45 | 15467.26 | 15741.6 | 15332.64 | 0 |
| 1735579800 | 15467.26 | -171.64 | -1.10 | 15638.9 | 15738.72 | 15391.86 | 0 |
| 1735320600 | 15638.9 | -25.9 | -0.17 | 15664.8 | 15753.06 | 15526.81 | 0 |
| 1735061400 | 15664.8 | 3.12 | 0.02 | 15661.68 | 15835.46 | 15661.68 | 0 |
| 1734975000 | 15661.68 | 129.76 | 0.84 | 15531.92 | 15678 | 15318.91 | 0 |
| 1734715800 | 15531.92 | 60.83 | 0.39 | 15471.09 | 15682.37 | 15178.43 | 0 |
| 1734629400 | 15471.09 | -184.55 | -1.18 | 15655.64 | 15655.64 | 15199.75 | 0 |
| 1734543000 | 15655.64 | -9.1 | -0.06 | 15664.74 | 15705.37 | 15398.84 | 0 |
| 1734456600 | 15664.74 | -39.97 | -0.25 | 15704.71 | 16274.15 | 15534.85 | 0 |
| 1734370200 | 15704.71 | -19.58 | -0.12 | 15724.29 | 15859.67 | 15616.64 | 0 |
| 1734111000 | 15724.29 | -163.72 | -1.03 | 15888.01 | 15962.53 | 15636.96 | 0 |
| 1734024600 | 15888.01 | 18.09 | 0.11 | 15869.92 | 16263.77 | 15869.92 | 0 |
| 1733938200 | 15869.92 | 275.37 | 1.77 | 15594.55 | 16032.9 | 15372.37 | 0 |
| 1733851800 | 15594.55 | -24.74 | -0.16 | 15619.29 | 15649.44 | 15308.24 | 0 |
| 1733765400 | 15619.29 | 461.35 | 3.04 | 15157.94 | 15810.03 | 15157.94 | 0 |
| 1733506200 | 15157.94 | 307.76 | 2.07 | 14850.18 | 15301.76 | 14850.18 | 0 |
| 1733419800 | 14850.18 | 468.73 | 3.26 | 14381.45 | 14986.31 | 14339.28 | 0 |
| 1733333400 | 14381.45 | -8.3 | -0.06 | 14389.75 | 14557.84 | 14317.52 | 0 |
| 1733247000 | 14389.75 | 64.84 | 0.45 | 14324.91 | 14564.49 | 14231.21 | 0 |
| 1733160600 | 14324.91 | 228.17 | 1.62 | 14096.74 | 14631.73 | 14089.74 | 0 |
| 1732901400 | 14096.74 | 92.93 | 0.66 | 14003.81 | 14215.89 | 13923.6 | 0 |
| 1732815000 | 14003.81 | 33.1 | 0.24 | 13970.71 | 14292.8 | 13970.71 | 0 |
| 1732728600 | 13970.71 | -236.05 | -1.66 | 14206.76 | 14270.26 | 13914.84 | 0 |
| 1732642200 | 14206.76 | 180.93 | 1.29 | 14025.83 | 14701.87 | 13749.01 | 0 |
| 1732555800 | 14025.83 | 293.41 | 2.14 | 13732.42 | 14119.14 | 13685.82 | 0 |
| 1732296600 | 13732.42 | 243.05 | 1.80 | 13489.37 | 13882.82 | 13489.37 | 0 |
| 1732210200 | 13489.37 | 273.35 | 2.07 | 13216.02 | 13489.37 | 13001.27 | 0 |
| 1732123800 | 13216.02 | -163.76 | -1.22 | 13379.78 | 13495.86 | 13185.79 | 0 |
| 1732037400 | 13379.78 | -410.4 | -2.98 | 13790.18 | 13813.31 | 13113.69 | 0 |
| 1731951000 | 13790.18 | -39.35 | -0.28 | 13829.53 | 14301.01 | 13790.18 | 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
