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 | 95.31 | 1.1114959539 | 8574.93 | 8690.58 | 8490.95 | 0 | 0 | IX |
| 4 | 512.74 | 6.2855041373 | 8157.5 | 8694.13 | 8040.13 | 0 | 0 | IX |
| 12 | 1407.25 | 19.3756290453 | 7262.99 | 8694.13 | 7195.72 | 0 | 0 | IX |
| 26 | 877.96 | 11.2670489253 | 7792.28 | 8694.13 | 6653.18 | 0 | 0 | IX |
| 52 | 1808.82 | 26.3621815892 | 6861.42 | 8694.13 | 6554.32 | 0 | 0 | IX |
| 156 | 905.89 | 11.6672999028 | 7764.35 | 8694.13 | 5315.93 | 0 | 0 | IX |
| 260 | -1352.33 | -13.4928466451 | 10022.57 | 10500.36 | 92.64 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732123800 | 8586.92 | -20.32 | -0.24 | 8607.24 | 8634.87 | 8539.42 | 0 |
| 1732037400 | 8607.24 | -53.81 | -0.62 | 8661.05 | 8690.58 | 8490.95 | 0 |
| 1731951000 | 8661.05 | 14.91 | 0.17 | 8646.14 | 8671.43 | 8606.57 | 0 |
| 1731691800 | 8646.14 | 13.52 | 0.16 | 8632.62 | 8689.42 | 8581.8 | 0 |
| 1731605400 | 8632.62 | 57.69 | 0.67 | 8574.93 | 8647.43 | 8561.44 | 0 |
| 1731519000 | 8574.93 | 7.2 | 0.08 | 8567.73 | 8612.02 | 8526.09 | 0 |
| 1731432600 | 8567.73 | -110.01 | -1.27 | 8677.74 | 8679.42 | 8560.03 | 0 |
| 1731346200 | 8677.74 | 122.18 | 1.43 | 8555.56 | 8694.1299 | 8555.56 | 0 |
| 1731087000 | 8555.56 | 167.27 | 1.99 | 8388.29 | 8571.39 | 8380.98 | 0 |
| 1731000600 | 8388.29 | -14.53 | -0.17 | 8402.82 | 8424.11 | 8327.4599 | 0 |
| 1730914200 | 8402.82 | 232.44 | 2.84 | 8170.38 | 8474.73 | 8170.38 | 0 |
| 1730827800 | 8170.38 | 27.79 | 0.34 | 8142.59 | 8192.86 | 8090.5 | 0 |
| 1730741400 | 8142.59 | -10.97 | -0.13 | 8153.56 | 8193.01 | 8114.66 | 0 |
| 1730482200 | 8153.56 | 42.39 | 0.52 | 8111.17 | 8169.67 | 8040.13 | 0 |
| 1730395800 | 8111.17 | -97.97 | -1.19 | 8209.14 | 8209.14 | 8057.51 | 0 |
| 1730309400 | 8209.14 | 54.3 | 0.67 | 8154.84 | 8253.33 | 8099.8 | 0 |
| 1730223000 | 8154.84 | -63.42 | -0.77 | 8218.26 | 8249.78 | 8115.44 | 0 |
| 1730136600 | 8218.26 | 110.98 | 1.37 | 8107.28 | 8274.04 | 8107.28 | 0 |
| 1729873800 | 8107.28 | -37.56 | -0.46 | 8144.84 | 8173.77 | 8104.08 | 0 |
| 1729787400 | 8144.84 | -12.66 | -0.16 | 8157.5 | 8186.33 | 8134.73 | 0 |
| 1729701000 | 8157.5 | -64.14 | -0.78 | 8221.64 | 8257.06 | 8147.91 | 0 |
| 1729614600 | 8221.64 | 103.61 | 1.28 | 8118.03 | 8221.64 | 8023.04 | 0 |
| 1729528200 | 8118.03 | -55.28 | -0.68 | 8173.31 | 8202.07 | 8118.03 | 0 |
| 1729269000 | 8173.31 | 22.33 | 0.27 | 8150.98 | 8177.13 | 8113.34 | 0 |
| 1729182600 | 8150.98 | 41.07 | 0.51 | 8109.91 | 8184 | 8108.58 | 0 |
| 1729096200 | 8109.91 | 178.47 | 2.25 | 7931.44 | 8114.33 | 7925.67 | 0 |
| 1729009800 | 7931.44 | 44.25 | 0.56 | 7887.19 | 8032.03 | 7887.19 | 0 |
| 1728923400 | 7887.19 | -70.82 | -0.89 | 7958.01 | 7958.01 | 7774.77 | 0 |
| 1728664200 | 7958.01 | 17.24 | 0.22 | 7940.77 | 7967.77 | 7911.07 | 0 |
| 1728577800 | 7940.77 | -53.36 | -0.67 | 7994.13 | 7998.99 | 7891.82 | 0 |
| 1728491400 | 7994.13 | 109.01 | 1.38 | 7885.12 | 7997.59 | 7877.03 | 0 |
| 1728405000 | 7885.12 | 15.27 | 0.19 | 7869.85 | 7885.12 | 7782.36 | 0 |
| 1728318600 | 7869.85 | 39.6 | 0.51 | 7830.25 | 7929.72 | 7804.64 | 0 |
| 1728059400 | 7830.25 | 90.51 | 1.17 | 7739.74 | 7858.13 | 7708.89 | 0 |
| 1727973000 | 7739.74 | 2.83 | 0.04 | 7736.91 | 7795.08 | 7698.71 | 0 |
| 1727886600 | 7736.91 | -101.53 | -1.30 | 7838.44 | 7845.87 | 7683.2 | 0 |
| 1727800200 | 7838.44 | -107.21 | -1.35 | 7945.65 | 8018.5 | 7814.22 | 0 |
| 1727713800 | 7945.65 | -217.51 | -2.66 | 8163.16 | 8163.16 | 7941.07 | 0 |
| 1727454600 | 8163.16 | 133.99 | 1.67 | 8029.17 | 8167.9 | 8029.17 | 0 |
| 1727368200 | 8029.17 | 85.72 | 1.08 | 7943.45 | 8094.57 | 7943.07 | 0 |
| 1727281800 | 7943.45 | 12.62 | 0.16 | 7930.83 | 8009.49 | 7918.76 | 0 |
| 1727195400 | 7930.83 | 65.39 | 0.83 | 7865.44 | 7946.47 | 7865.44 | 0 |
| 1727109000 | 7865.44 | -11.72 | -0.15 | 7877.16 | 7927.09 | 7836.86 | 0 |
| 1726849800 | 7877.16 | -75.93 | -0.95 | 7953.09 | 7953.09 | 7865.02 | 0 |
| 1726763400 | 7953.09 | 146.94 | 1.88 | 7806.15 | 7970.48 | 7806.15 | 0 |
| 1726677000 | 7806.15 | -1.09 | -0.01 | 7807.24 | 7846.81 | 7801.59 | 0 |
| 1726590600 | 7807.24 | 121.92 | 1.59 | 7685.32 | 7837.33 | 7685.32 | 0 |
| 1726504200 | 7685.32 | 42.5 | 0.56 | 7642.82 | 7703.52 | 7627.4 | 0 |
| 1726245000 | 7642.82 | 94.83 | 1.26 | 7547.99 | 7658.75 | 7541.08 | 0 |
| 1726158600 | 7547.99 | 81.01 | 1.08 | 7466.98 | 7595.29 | 7466.98 | 0 |
| 1726072200 | 7466.98 | 56.22 | 0.76 | 7410.76 | 7487.94 | 7404.32 | 0 |
| 1725985800 | 7410.76 | 4.03 | 0.05 | 7406.73 | 7461.65 | 7364.17 | 0 |
| 1725899400 | 7406.73 | 136.14 | 1.87 | 7270.59 | 7443.35 | 7270.59 | 0 |
| 1725640200 | 7270.59 | -45.77 | -0.63 | 7316.36 | 7373.97 | 7254.21 | 0 |
| 1725553800 | 7316.36 | 77.15 | 1.07 | 7239.21 | 7363.94 | 7203.01 | 0 |
| 1725467400 | 7239.21 | -73.93 | -1.01 | 7313.14 | 7313.14 | 7195.72 | 0 |
| 1725381000 | 7313.14 | 5.49 | 0.08 | 7307.65 | 7366.73 | 7243.06 | 0 |
| 1725294600 | 7307.65 | -4.11 | -0.06 | 7311.76 | 7329.88 | 7232.71 | 0 |
| 1725035400 | 7311.76 | -30.95 | -0.42 | 7342.71 | 7353.92 | 7300.37 | 0 |
| 1724949000 | 7342.71 | 79.72 | 1.10 | 7262.99 | 7357.42 | 7262.99 | 0 |
| 1724862600 | 7262.99 | -59.78 | -0.82 | 7322.77 | 7342.26 | 7262.99 | 0 |
| 1724776200 | 7322.77 | 97.07 | 1.34 | 7225.7 | 7336.85 | 7176.9 | 0 |
| 1724430600 | 7225.7 | 60.09 | 0.84 | 7165.61 | 7230.09 | 7158.49 | 0 |
| 1724344200 | 7165.61 | 40.19 | 0.56 | 7125.42 | 7185.04 | 7125.42 | 0 |
| 1724257800 | 7125.42 | 36.7 | 0.52 | 7088.72 | 7142.95 | 7087.02 | 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
