We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.64 | 4.36059996907 | 129.34 | 134.98 | 127.5522 | 14186 | 130.47060539 | SP |
| 4 | -0.04 | -0.0296252407051 | 135.02 | 141.1834 | 127.5522 | 12247 | 134.20050953 | SP |
| 12 | 15.46 | 12.9350736278 | 119.52 | 141.1834 | 119.38 | 14743 | 128.11929753 | SP |
| 26 | 28.33 | 26.5635255509 | 106.65 | 141.1834 | 106.54 | 16071 | 121.28599763 | SP |
| 52 | 37.45 | 38.3984415052 | 97.53 | 141.1834 | 77.3 | 25373 | 100.2042748 | SP |
| 156 | 32.19 | 31.3162759023 | 102.79 | 141.1834 | 59.98 | 31968 | 87.87001968 | SP |
| 260 | 77.67 | 135.526086198 | 57.31 | 141.1834 | 28.74 | 26397 | 80.37116868 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465000 | 133.58 | 3.8 | 2.93 | 132.87 | 134.88 | 132.87 | 12864 |
| 1722378600 | 129.7756 | -1.15 | -0.88 | 131.56 | 131.56 | 128 | 9304 |
| 1722292200 | 130.9214 | 0.53 | 0.41 | 131.51 | 131.75 | 130.88999 | 17348 |
| 1722033000 | 130.3873 | 2.29 | 1.79 | 129.76 | 132 | 129.4631 | 14482 |
| 1721946600 | 128.0994 | -1.05 | -0.81 | 129.34 | 131.99 | 127.5522 | 16931 |
| 1721860200 | 129.1474 | -6.21 | -4.59 | 133.09 | 133.09 | 128.9972 | 19332 |
| 1721773800 | 135.3621 | -0.87 | -0.64 | 135.82 | 136.5 | 135.3621 | 4211 |
| 1721687400 | 136.22999 | 3.29 | 2.47 | 135.13999 | 136.22999 | 134.42169 | 16279 |
| 1721428200 | 132.9404 | -2.01 | -1.49 | 134.85 | 135.58 | 132.86009 | 16710 |
| 1721341800 | 134.9494 | -2.4 | -1.75 | 137.97 | 138.33269 | 134.048 | 23490 |
| 1721255400 | 137.3529 | -3.83 | -2.71 | 138.1 | 138.69 | 137.29 | 9062 |
| 1721169000 | 141.1834 | 1.61 | 1.16 | 140.21 | 141.1834 | 140.08 | 7482 |
| 1721082600 | 139.57 | 0.89 | 0.64 | 139.83 | 140.869 | 138.69 | 7309 |
| 1720823400 | 138.67689 | 1.23 | 0.89 | 137.65 | 140.6713 | 137.65 | 13699 |
| 1720737000 | 137.44999 | -2.29 | -1.64 | 139.46 | 139.7184 | 137.05 | 10096 |
| 1720650600 | 139.7379 | 2.77 | 2.02 | 137.51 | 139.745 | 137.5 | 9896 |
| 1720564200 | 136.97 | 0.33 | 0.24 | 137.19 | 137.3821 | 136.97 | 4624 |
| 1720477800 | 136.6369 | 0.13 | 0.10 | 136.81 | 136.94 | 136.18 | 6940 |
| 1720218600 | 136.5019 | 1.63 | 1.21 | 135.02 | 136.51 | 134.94 | 12636 |
| 1720040640 | 134.87039 | 1.3 | 0.98 | 133.58 | 135 | 133.58 | 4571 |
| 1719959400 | 133.5675 | 1.44 | 1.09 | 131.22999 | 133.5675 | 131.22999 | 6761 |
| 1719873000 | 132.13149 | 0.48 | 0.36 | 132.19 | 132.19 | 130.94999 | 7076 |
| 1719613800 | 131.6527 | -0.93 | -0.70 | 132.94999 | 134.3283 | 131.04 | 14196 |
| 1719527400 | 132.58 | 0.19 | 0.14 | 132.13 | 132.75649 | 131.91999 | 5545 |
| 1719441000 | 132.3893 | 0.54 | 0.41 | 131.24 | 132.3893 | 131.24 | 2615 |
| 1719354600 | 131.85 | 0.5 | 0.38 | 131.52 | 131.85 | 131.185 | 3930 |
| 1719268200 | 131.3528 | -0.56 | -0.42 | 131.97 | 132.72999 | 131.3528 | 4635 |
| 1719009000 | 131.91 | -0.63 | -0.47 | 132.05 | 132.54 | 131.625 | 7577 |
| 1718922600 | 132.5361 | -0.68 | -0.51 | 133.69999 | 133.9856 | 131.82 | 8076 |
| 1718749800 | 133.22 | 0.61 | 0.46 | 132.58 | 133.2549 | 132.58 | 24299 |
| 1718663400 | 132.61 | 2.02 | 1.55 | 130.19999 | 133.07 | 130.19999 | 12826 |
| 1718404200 | 130.59 | 0.11 | 0.08 | 129.69 | 130.59 | 129.38999 | 11054 |
| 1718317800 | 130.47999 | 0.53 | 0.41 | 130.85 | 130.85 | 129.4359 | 14635 |
| 1718231400 | 129.94999 | 2.2 | 1.72 | 130.11 | 131.15 | 129.815 | 16615 |
| 1718145000 | 127.7531 | 0.44 | 0.35 | 126.59 | 127.7531 | 125.635 | 15146 |
| 1718058600 | 127.31 | 0.66 | 0.52 | 126.13 | 127.31 | 126.021 | 4186 |
| 1717799400 | 126.6466 | -0.28 | -0.22 | 126.42 | 127.69 | 126.32 | 7332 |
| 1717713000 | 126.93 | 0.04 | 0.03 | 127.12 | 127.14 | 126.31 | 29094 |
| 1717626600 | 126.89 | 2.91 | 2.35 | 124.79 | 126.89 | 124.5 | 20588 |
| 1717540200 | 123.9791 | 0.22 | 0.18 | 123.11 | 124.245 | 122.65 | 9446 |
| 1717453800 | 123.76 | 0.21 | 0.17 | 124.38 | 124.38 | 121.49 | 25392 |
| 1717194600 | 123.55 | 2.11 | 1.74 | 121.84 | 123.66 | 119.555 | 13347 |
| 1717108200 | 121.44 | -1.68 | -1.36 | 122.28 | 122.59 | 120.8 | 90483 |
| 1717021800 | 123.12 | -1.74 | -1.39 | 122.85 | 123.51 | 122.8 | 55945 |
| 1716935400 | 124.86 | 0.13 | 0.10 | 125.09 | 125.09 | 124.1399 | 10547 |
| 1716589800 | 124.73 | 1.71 | 1.39 | 123.93 | 125.02 | 123.56 | 57372 |
| 1716503400 | 123.0195 | -1.94 | -1.55 | 126.41 | 126.44 | 122.63 | 22462 |
| 1716417000 | 124.96 | -0.77 | -0.61 | 125.35 | 125.68 | 124.03 | 12178 |
| 1716330600 | 125.73 | 0.57 | 0.46 | 124.82 | 125.74 | 124.82 | 3594 |
| 1716244200 | 125.16 | 0.23 | 0.18 | 124.97 | 125.7196 | 124.935 | 5473 |
| 1715985000 | 124.93 | 0.28 | 0.22 | 124.63 | 124.93 | 124.205 | 10621 |
| 1715898600 | 124.65 | -0.43 | -0.34 | 125.19 | 125.6 | 124.65 | 18772 |
| 1715812200 | 125.08 | 2.75 | 2.25 | 123.35 | 125.22 | 123.35 | 18352 |
| 1715725800 | 122.3305 | 1.36 | 1.13 | 121.11 | 122.3305 | 121.0937 | 6222 |
| 1715639400 | 120.9692 | -0.11 | -0.09 | 121.85 | 121.85 | 120.9399 | 8009 |
| 1715380200 | 121.08 | 0.45 | 0.37 | 121.48 | 121.83 | 120.7099 | 9097 |
| 1715293800 | 120.6312 | 1.17 | 0.98 | 119.52 | 120.6675 | 119.38 | 9597 |
| 1715207400 | 119.46 | -0.11 | -0.09 | 118.57 | 119.6 | 118.57 | 10817 |
| 1715121000 | 119.5662 | 0.51 | 0.43 | 119.65 | 119.944 | 119.47 | 5910 |
| 1715034600 | 119.0521 | 2.28 | 1.95 | 117.87 | 119.0521 | 117.76 | 12927 |
| 1714775400 | 116.7741 | 2.81 | 2.47 | 116.7 | 116.865 | 115.715 | 6825 |
| 1714689000 | 113.96 | 1.86 | 1.66 | 113.63 | 114.2101 | 112.4 | 10257 |
| 1714602600 | 112.1009 | -1.01 | -0.89 | 112.38 | 115.24 | 111.82 | 18844 |
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
