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 | -36.65 | -10.603211341 | 345.65 | 347.74 | 304.77 | 1799420 | 324.6629788 | CS |
| 4 | -84.33 | -21.4400122035 | 393.33 | 393.52 | 304.77 | 1707254 | 350.79991826 | CS |
| 12 | -58.17 | -15.8427976142 | 367.17 | 423.32 | 304.77 | 1575721 | 376.63257468 | CS |
| 26 | 42 | 15.7303370787 | 267 | 423.32 | 256.51 | 1826882 | 339.66176075 | CS |
| 52 | -163.06 | -34.5422192094 | 472.06 | 480.94 | 226.21 | 2162929 | 325.58759627 | CS |
| 156 | 18.33 | 6.30612034266 | 290.67 | 516.39 | 226.21 | 1806184 | 346.37152181 | CS |
| 260 | 154 | 99.3548387097 | 155 | 516.39 | 128.845 | 1673962 | 338.243998 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 311.02999 | 1.35 | 0.44 | 313.39999 | 316.98 | 308.66 | 1513972 |
| 1741905300 | 309.68 | -6.81 | -2.15 | 316.08999 | 317.25 | 304.77 | 1811043 |
| 1741818900 | 316.49 | -2.93 | -0.92 | 323.8 | 324.52999 | 315.67 | 1581531 |
| 1741732500 | 319.42 | -14.35 | -4.30 | 333.01 | 333.94 | 317.70999 | 2013910 |
| 1741646100 | 333.77 | -10.59 | -3.08 | 336.845 | 342.605 | 330.7228 | 1898481 |
| 1741390500 | 344.36 | -3.58 | -1.03 | 345.65 | 347.74 | 332.76 | 1692135 |
| 1741304100 | 347.94 | -1.59 | -0.45 | 348.68 | 363.88 | 345 | 1756275 |
| 1741217700 | 349.53 | 4.24 | 1.23 | 346.205 | 350.795 | 340.84 | 1335026 |
| 1741131300 | 345.29 | -2.52 | -0.72 | 343.4 | 349.5599 | 330.3 | 2063511 |
| 1741044900 | 347.81 | -17.8 | -4.87 | 364.36 | 367.01 | 345.67 | 1674945 |
| 1740785700 | 365.61 | 3.45 | 0.95 | 359.25 | 366.54 | 358 | 1157114 |
| 1740699300 | 362.16 | -3.87 | -1.06 | 364.64 | 371.7522 | 359.3101 | 1438288 |
| 1740612900 | 366.03 | -0.69 | -0.19 | 366 | 372.66 | 363.0781 | 1221090 |
| 1740526500 | 366.72 | -1.5 | -0.41 | 367.25 | 370.25 | 359.19 | 1339174 |
| 1740440100 | 368.22 | 9.25 | 2.58 | 366.262 | 372.41 | 360 | 1961995 |
| 1740180900 | 358.97 | -6.85 | -1.87 | 366 | 366.99 | 354.29 | 1400413 |
| 1740094500 | 365.82 | -1.4 | -0.38 | 367.21 | 369.5293 | 359.1 | 1443845 |
| 1740008100 | 367.22 | -5.22 | -1.40 | 370.11 | 374.41 | 362.87 | 1422760 |
| 1739921700 | 372.44 | 5.76 | 1.57 | 362.7 | 372.94 | 359.51 | 1944028 |
| 1739576100 | 366.68 | -24.17 | -6.18 | 393.33 | 393.52 | 365.62 | 3282253 |
| 1739489700 | 390.85 | -4.31 | -1.09 | 400.01 | 400.01 | 390.025 | 1528385 |
| 1739403300 | 395.16 | -2.47 | -0.62 | 392.945 | 399.78 | 390.97 | 1150104 |
| 1739316900 | 397.63 | -2.08 | -0.52 | 398.17 | 403.21 | 397.1339 | 878383 |
| 1739230500 | 399.71 | 1.61 | 0.40 | 398.1 | 401.07 | 387.28 | 1341664 |
| 1738971300 | 398.1 | -13.73 | -3.33 | 410.4 | 412.32 | 396.735 | 1429481 |
| 1738884900 | 411.83 | -0.97 | -0.23 | 416.25 | 417.115 | 407.76 | 1236240 |
| 1738798500 | 412.8 | -3.1 | -0.75 | 415.74 | 417 | 411.0674 | 1185161 |
| 1738712100 | 415.9 | 5.61 | 1.37 | 412.331 | 417.91 | 411.68 | 1045328 |
| 1738625700 | 410.29 | -3.91 | -0.94 | 406.6175 | 413.1399 | 399.4804 | 1593323 |
| 1738366500 | 414.2 | -6.96 | -1.65 | 419.11 | 422.87 | 412.005 | 1297426 |
| 1738280100 | 421.16 | 10 | 2.43 | 414.88 | 423.32 | 413.51 | 1519592 |
| 1738193700 | 411.16 | 1.74 | 0.42 | 410.38 | 413.55 | 407.6 | 976647 |
| 1738107300 | 409.42 | 6.52 | 1.62 | 404.39 | 416 | 403.235 | 1644802 |
| 1738020900 | 402.9 | 2.87 | 0.72 | 395.48 | 408.05 | 394.55 | 2293032 |
| 1737761700 | 400.03 | 17.21 | 4.50 | 390.12 | 400.79 | 385.73 | 1967478 |
| 1737675300 | 382.82 | 0 | 0.00 | 382.82 | 382.82 | 382.82 | 0 |
| 1737588900 | 382.82 | 10.01 | 2.69 | 372.27 | 383.38 | 371.48 | 1789952 |
| 1737502500 | 372.81 | -0.89 | -0.24 | 374.12 | 377.73 | 367.2001 | 2081260 |
| 1737156900 | 373.7 | 2.71 | 0.73 | 378.265 | 378.53 | 373.04 | 1340504 |
| 1737070500 | 370.99 | -5.67 | -1.51 | 377.88 | 377.88 | 367.15 | 1805030 |
| 1736984100 | 376.66 | -12.08 | -3.11 | 391.54 | 393.35 | 374.4 | 2194457 |
| 1736897700 | 388.74 | -10.12 | -2.54 | 400 | 401.9499 | 384.06 | 2531417 |
| 1736811300 | 398.86 | 3.39 | 0.86 | 401.88 | 404.75 | 389.484 | 2085438 |
| 1736552100 | 395.47 | 2.55 | 0.65 | 394.755 | 397.35 | 388.671 | 1290373 |
| 1736379300 | 392.92 | -0.54 | -0.14 | 390.51 | 393.22 | 386.18 | 947227 |
| 1736292900 | 393.46 | -1.85 | -0.47 | 404.5 | 414.82 | 393.15 | 1775598 |
| 1736206500 | 395.31 | 17.13 | 4.53 | 391 | 396.59 | 388.7723 | 1685996 |
| 1735947300 | 378.18 | 5.87 | 1.58 | 375 | 382.03 | 373.765 | 1000625 |
| 1735860900 | 372.31 | -10.1 | -2.64 | 381.5 | 385.28 | 371.48 | 1366920 |
| 1735688100 | 382.41 | -1.64 | -0.43 | 384.06 | 386.36 | 380.26 | 1027832 |
| 1735601700 | 384.05 | -2.62 | -0.68 | 380.03 | 389.19 | 377.54 | 1240228 |
| 1735342500 | 386.67 | 0.85 | 0.22 | 385.24 | 387.48 | 382.18 | 1044757 |
| 1735256100 | 385.82 | 0.13 | 0.03 | 384 | 389.86 | 384 | 1012962 |
| 1735077840 | 385.69 | 2.2 | 0.57 | 385.205 | 386.88 | 383.21 | 496443 |
| 1734996900 | 383.49 | 4.07 | 1.07 | 379.9 | 388.4048 | 376.79 | 1892878 |
| 1734737700 | 379.42 | 5.88 | 1.57 | 367.17 | 384.1599 | 366.95 | 2954157 |
| 1734651300 | 373.54 | 1.47 | 0.40 | 375 | 377.5 | 368.66 | 1988563 |
| 1734564900 | 372.07 | -18.52 | -4.74 | 387.09 | 389.67 | 371.88 | 2073176 |
| 1734478500 | 390.59 | 0.85 | 0.22 | 386.11 | 391.49 | 382 | 1373980 |
| 1734392100 | 389.74 | -1.89 | -0.48 | 392 | 397.66 | 389.01 | 1456143 |
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
