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 | 18 | 8.73786407767 | 206 | 227 | 201 | 79728 | 215.14190677 | DE |
| 4 | 1 | 0.448430493274 | 223 | 236 | 201 | 113297 | 216.50062528 | DE |
| 12 | 38 | 20.4301075269 | 186 | 236 | 167.5 | 122356 | 203.95338433 | DE |
| 26 | 40.5 | 22.0708446866 | 183.5 | 236 | 167.5 | 101432 | 196.12349143 | DE |
| 52 | 36 | 19.1489361702 | 188 | 236 | 134 | 82625 | 180.57833323 | DE |
| 156 | -87 | -27.9742765273 | 311 | 351 | 134 | 78482 | 228.37877667 | DE |
| 260 | 2 | 0.900900900901 | 222 | 351 | 119 | 97301 | 217.28424584 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 224 | -1 | -0.44 | 222 | 227 | 222 | 56463 |
| 1718901000 | 225 | 4 | 1.81 | 222 | 225 | 220 | 65830 |
| 1718814600 | 221 | 1 | 0.45 | 218 | 221 | 218 | 37070 |
| 1718728200 | 220 | 8 | 3.77 | 207 | 224 | 207 | 128651 |
| 1718641800 | 212 | 6 | 2.91 | 212 | 212 | 212 | 6069 |
| 1718382600 | 206 | 0 | 0.00 | 206 | 207 | 201 | 161022 |
| 1718296200 | 206 | -1 | -0.48 | 208 | 208 | 206 | 88501 |
| 1718209800 | 207 | 1 | 0.49 | 207 | 207 | 205 | 104579 |
| 1718123400 | 206 | -4 | -1.90 | 208 | 209 | 205 | 56488 |
| 1718037000 | 210 | 2 | 0.96 | 208 | 210 | 208 | 90339 |
| 1717777800 | 208 | -2 | -0.95 | 210 | 212 | 208 | 108510 |
| 1717691400 | 210 | -4 | -1.87 | 210 | 212 | 208 | 272586 |
| 1717605000 | 214 | 2 | 0.94 | 215 | 215 | 212 | 20207 |
| 1717518600 | 212 | -1 | -0.47 | 219 | 219 | 210 | 86054 |
| 1717432200 | 213 | -2 | -0.93 | 224 | 224 | 213 | 66811 |
| 1717173000 | 215 | -5 | -2.27 | 223 | 223 | 215 | 58405 |
| 1717086600 | 220 | -3 | -1.35 | 223 | 229 | 220 | 151678 |
| 1717000200 | 223 | -8 | -3.46 | 236 | 236 | 223 | 304834 |
| 1716913800 | 231 | 3 | 1.32 | 228 | 231 | 224 | 206400 |
| 1716568200 | 228 | 7 | 3.17 | 223 | 231 | 218 | 138616 |
| 1716481800 | 221 | 3 | 1.38 | 221 | 221 | 218 | 40090 |
| 1716395400 | 218 | -2 | -0.91 | 218 | 219 | 215 | 25410 |
| 1716309000 | 220 | 2 | 0.92 | 221 | 221 | 218 | 47835 |
| 1716222600 | 218 | 3 | 1.40 | 219 | 219 | 214 | 75196 |
| 1715963400 | 215 | -5 | -2.27 | 219 | 220 | 215 | 525421 |
| 1715877000 | 220 | 10 | 4.76 | 214 | 220 | 214 | 44381 |
| 1715790600 | 210 | -3 | -1.41 | 214 | 215 | 210 | 748185 |
| 1715704200 | 213 | -1 | -0.47 | 219 | 219 | 211 | 71541 |
| 1715617800 | 214 | -3 | -1.38 | 221 | 221 | 214 | 696594 |
| 1715358600 | 217 | 5 | 2.36 | 215 | 219 | 215 | 89769 |
| 1715272200 | 212 | 0 | 0.00 | 208 | 217 | 202 | 175922 |
| 1715185800 | 212 | 18 | 9.28 | 196 | 212 | 196 | 97010 |
| 1715099400 | 194 | 0.5 | 0.26 | 194.5 | 196 | 192.5 | 37626 |
| 1714753800 | 193.5 | 1.5 | 0.78 | 194.5 | 194.5 | 193 | 28802 |
| 1714667400 | 192 | 0 | 0.00 | 189 | 193 | 189 | 51505 |
| 1714581000 | 192 | 7 | 3.78 | 190 | 195 | 189 | 72847 |
| 1714494600 | 185 | 1.5 | 0.82 | 190 | 190 | 185 | 41585 |
| 1714408200 | 183.5 | 4.5 | 2.51 | 189 | 189 | 181.5 | 124654 |
| 1714149000 | 179 | 1 | 0.56 | 187.5 | 187.5 | 178.5 | 5276 |
| 1714062600 | 178 | -7 | -3.78 | 185 | 188.5 | 178 | 103998 |
| 1713976200 | 185 | 8 | 4.52 | 177.5 | 185 | 175 | 107089 |
| 1713889800 | 177 | 6 | 3.51 | 172.5 | 178 | 170 | 400743 |
| 1713803400 | 171 | 2 | 1.18 | 170 | 175.5 | 169.5 | 261786 |
| 1713544200 | 169 | -3 | -1.74 | 175 | 175 | 169 | 59793 |
| 1713457800 | 172 | -3 | -1.71 | 167.5 | 173.5 | 167.5 | 110981 |
| 1713371400 | 175 | 0.5 | 0.29 | 175 | 179 | 173.5 | 13924 |
| 1713285000 | 174.5 | -4 | -2.24 | 185 | 185 | 174.5 | 17555 |
| 1713198600 | 178.5 | 1.5 | 0.85 | 179.5 | 182 | 178.5 | 153272 |
| 1712939400 | 177 | -3 | -1.67 | 176 | 178.5 | 175 | 212539 |
| 1712853000 | 180 | 3.5 | 1.98 | 178 | 181 | 177 | 61110 |
| 1712766600 | 176.5 | -5 | -2.75 | 183 | 183 | 176 | 72549 |
| 1712680200 | 181.5 | -3.5 | -1.89 | 180.5 | 186 | 180.5 | 20620 |
| 1712593800 | 185 | 5 | 2.78 | 184.5 | 185 | 184.5 | 11165 |
| 1712334600 | 180 | -10 | -5.26 | 182 | 184 | 179 | 28974 |
| 1712248200 | 190 | 6.5 | 3.54 | 184 | 190 | 184 | 12780 |
| 1712161800 | 183.5 | -5 | -2.65 | 186 | 186.5 | 183 | 33214 |
| 1712075400 | 188.5 | 4.5 | 2.45 | 186 | 189.5 | 186 | 17521 |
| 1711647000 | 184 | -4.5 | -2.39 | 186 | 186 | 184 | 32289 |
| 1711560600 | 188.5 | 2.5 | 1.34 | 185 | 188.5 | 185 | 18126 |
| 1711474200 | 186 | 0 | 0.00 | 189.5 | 189.5 | 185 | 23934 |
| 1711387800 | 186 | 3 | 1.64 | 184.5 | 189.5 | 184.5 | 25793 |
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
