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 | 1.56 | 1.33173979853 | 117.14 | 119.51 | 113.34 | 405335 | 115.98965368 | CS |
| 4 | 15.96 | 15.534358575 | 102.74 | 124.9012 | 102.31 | 560830 | 115.26124605 | CS |
| 12 | 15.94 | 15.5118723239 | 102.76 | 124.9012 | 95.8 | 522541 | 108.32957783 | CS |
| 26 | 11.85 | 11.0903135236 | 106.85 | 124.9012 | 93.89 | 588876 | 104.5870375 | CS |
| 52 | 53.03 | 80.7522460789 | 65.67 | 124.9012 | 65.2 | 502103 | 97.24638627 | CS |
| 156 | 51.63 | 76.9792753839 | 67.07 | 124.9012 | 39.38 | 394235 | 73.9918901 | CS |
| 260 | 39.26 | 49.4209466264 | 79.44 | 124.9012 | 39.38 | 374983 | 76.32738864 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 118.7 | -0.23 | -0.19 | 120.64 | 121.4 | 118.475 | 751120 |
| 1732318500 | 118.93 | 2.56 | 2.20 | 117 | 119.51 | 116 | 461490 |
| 1732232100 | 116.37 | 2.26 | 1.98 | 115.32 | 118.25 | 114.5575 | 572019 |
| 1732145700 | 114.11 | -0.92 | -0.80 | 115.03 | 115.73 | 113.39 | 280640 |
| 1732059300 | 115.03 | -0.33 | -0.29 | 113 | 115.98 | 112.25 | 463617 |
| 1731972900 | 115.36 | 0.46 | 0.40 | 115.04 | 116.445 | 114.49 | 351538 |
| 1731713700 | 114.9 | -2.69 | -2.29 | 117.45 | 117.71 | 114.56 | 385003 |
| 1731627300 | 117.59 | -1.68 | -1.41 | 120.16 | 120.5458 | 117.17 | 426772 |
| 1731540900 | 119.27 | -1.96 | -1.62 | 121.41 | 121.6 | 119.22 | 308313 |
| 1731454500 | 121.23 | -3.22 | -2.59 | 123.56 | 124.095 | 120.49 | 635509 |
| 1731368100 | 124.45 | 0.72 | 0.58 | 124.51 | 124.9012 | 122.75 | 267470 |
| 1731108900 | 123.73 | 0.8 | 0.65 | 123.3 | 124.72 | 122.1635 | 325762 |
| 1731022500 | 122.93 | 0.81 | 0.66 | 122.69 | 123.8 | 121.74 | 718689 |
| 1730936100 | 122.12 | 4.44 | 3.77 | 122.56 | 123.45 | 118.95 | 885489 |
| 1730849700 | 117.68 | 2.71 | 2.36 | 114.63 | 118.5 | 114.55 | 731014 |
| 1730763300 | 114.97 | 3.16 | 2.83 | 110.4 | 116.08 | 110.01 | 979499 |
| 1730500500 | 111.81 | 0.05 | 0.04 | 112.91 | 112.91 | 108 | 963729 |
| 1730414100 | 111.76 | 7.9 | 7.61 | 110.3 | 116.39 | 108.37 | 1599689 |
| 1730327700 | 103.86 | -0.49 | -0.47 | 103.61 | 104.93 | 102.99 | 494419 |
| 1730241300 | 104.35 | -0.48 | -0.46 | 103.8 | 104.895 | 103.49 | 319656 |
| 1730154900 | 104.83 | 1.94 | 1.89 | 104.23 | 105.56 | 103.58 | 450693 |
| 1729895700 | 102.89 | 1.17 | 1.15 | 102.74 | 103.89 | 102.31 | 288813 |
| 1729809300 | 101.72 | -0.64 | -0.63 | 102.7 | 103.08 | 101.66 | 320282 |
| 1729722900 | 102.36 | 1.12 | 1.11 | 100.54 | 102.72 | 100.54 | 367780 |
| 1729636500 | 101.24 | -1.91 | -1.85 | 102.79 | 102.96 | 101.18 | 259558 |
| 1729550100 | 103.15 | -1.04 | -1.00 | 104 | 104.16 | 101.23 | 374387 |
| 1729290900 | 104.19 | -0.81 | -0.77 | 105.07 | 105.31 | 103.4 | 511240 |
| 1729204500 | 105 | -4.6 | -4.20 | 109.77 | 109.77 | 104.23 | 659737 |
| 1729118100 | 109.6 | 0.49 | 0.45 | 109.51 | 110.095 | 108.7875 | 352593 |
| 1729031700 | 109.11 | -0.95 | -0.86 | 110 | 110.95 | 108.42 | 487752 |
| 1728945300 | 110.06 | 1.76 | 1.63 | 109 | 110.87 | 108.1402 | 503138 |
| 1728686100 | 108.3 | 1.86 | 1.75 | 106.57 | 109.01 | 106.13 | 497329 |
| 1728599700 | 106.44 | -2.04 | -1.88 | 106.9 | 107.325 | 104.07 | 577805 |
| 1728513300 | 108.48 | 2.71 | 2.56 | 106.1 | 109.56 | 105.18 | 684616 |
| 1728426900 | 105.77 | 0.5 | 0.47 | 104.9 | 106.28 | 103.38 | 399208 |
| 1728340500 | 105.27 | 0.34 | 0.32 | 104.04 | 107.34 | 103.8 | 626622 |
| 1728081300 | 104.93 | 1.34 | 1.29 | 105.04 | 106.11 | 103.79 | 187110 |
| 1727994900 | 103.59 | -2 | -1.89 | 105.16 | 105.5857 | 102.9 | 202713 |
| 1727908500 | 105.59 | 0.51 | 0.49 | 104.42 | 105.98 | 103.8 | 266037 |
| 1727822100 | 105.08 | -1.73 | -1.62 | 106.43 | 106.43 | 103.8819 | 350237 |
| 1727735700 | 106.81 | -0.47 | -0.44 | 107.11 | 108.13 | 105.15 | 615860 |
| 1727476500 | 107.28 | 4.23 | 4.10 | 104.73 | 107.615 | 103.12 | 623735 |
| 1727390100 | 103.05 | -0.02 | -0.02 | 104.52 | 104.52 | 102.4 | 461100 |
| 1727303700 | 103.07 | -3.83 | -3.58 | 106.35 | 106.85 | 102.52 | 739992 |
| 1727217300 | 106.9 | -0.33 | -0.31 | 108.51 | 108.51 | 105.995 | 635176 |
| 1727130900 | 107.23 | 0.01 | 0.01 | 107.5 | 107.945 | 106.19 | 412595 |
| 1726871700 | 107.22 | 0.84 | 0.79 | 106.32 | 107.39 | 105.51 | 1269253 |
| 1726785300 | 106.38 | 3.45 | 3.35 | 104.99 | 106.39 | 103.18 | 1070091 |
| 1726698900 | 102.93 | -1.37 | -1.31 | 104.22 | 105.17 | 102.04 | 610920 |
| 1726612500 | 104.3 | 0.89 | 0.86 | 104.47 | 105.06 | 103.11 | 464162 |
| 1726526100 | 103.41 | 0.87 | 0.85 | 102.54 | 103.64 | 101.74 | 308804 |
| 1726266900 | 102.54 | 3 | 3.01 | 100.6 | 102.86 | 99.78 | 456716 |
| 1726180500 | 99.54 | -0.11 | -0.11 | 99.71 | 100.33 | 98.37 | 868547 |
| 1726094100 | 99.65 | 2.18 | 2.24 | 97.47 | 99.85 | 95.845 | 472167 |
| 1726007700 | 97.47 | 0.78 | 0.81 | 96.67 | 97.83 | 96.17 | 349900 |
| 1725921300 | 96.69 | -0.05 | -0.05 | 96.84 | 98.23 | 96.32 | 321848 |
| 1725662100 | 96.74 | -1.73 | -1.76 | 98.7 | 98.7 | 95.8 | 407093 |
| 1725575700 | 98.47 | 1.17 | 1.20 | 98.26 | 99.42 | 97.23 | 371502 |
| 1725489300 | 97.3 | -0.47 | -0.48 | 97.03 | 98.805 | 96.605 | 443207 |
| 1725402900 | 97.77 | -4.45 | -4.35 | 101.39 | 102 | 97.55 | 525407 |
| 1725057300 | 102.22 | 0.61 | 0.60 | 102.76 | 102.845 | 100.87 | 624845 |
| 1724970900 | 101.61 | 1.3 | 1.30 | 100.89 | 103.35 | 100.28 | 281706 |
| 1724884500 | 100.31 | -1.4 | -1.38 | 101.68 | 102.13 | 99.99 | 295434 |
| 1724798100 | 101.71 | 0.02 | 0.02 | 101.26 | 102.17 | 100.6162 | 236840 |
| 1724711700 | 101.69 | -0.27 | -0.26 | 102.53 | 103.145 | 101.465 | 358478 |
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
