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 | -0.072 | -0.0441252175618 | 163.172 | 164.15 | 157.55 | 562147 | 160.94858885 | CS |
| 4 | 18.25 | 12.5992405937 | 144.85 | 169.7256 | 137.76 | 644663 | 153.72153823 | CS |
| 12 | 43.23 | 36.0640694085 | 119.87 | 169.7256 | 107.98 | 714813 | 136.58158681 | CS |
| 26 | 39 | 31.4262691378 | 124.1 | 169.7256 | 102.415 | 727359 | 127.45199524 | CS |
| 52 | 69.3 | 73.8805970149 | 93.8 | 169.7256 | 91.6 | 697695 | 125.12390533 | CS |
| 156 | -137.01 | -45.6532604712 | 300.11 | 305.21 | 75.22 | 723528 | 135.59501077 | CS |
| 260 | 13.2 | 8.80587058039 | 149.9 | 305.21 | 75.22 | 582721 | 159.16971191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 161.07 | 0.92 | 0.57 | 159.66 | 163.3 | 156.53 | 541956 |
| 1731627300 | 160.15 | -1.53 | -0.95 | 161.38999 | 163.1 | 157.55 | 853802 |
| 1731540900 | 161.68 | 0.83 | 0.52 | 161.13999 | 164.15 | 160.07 | 464584 |
| 1731454500 | 160.85 | -0.78 | -0.48 | 161 | 162.5925 | 159.58 | 485338 |
| 1731368100 | 161.63 | -0.78 | -0.48 | 163.25 | 164.12 | 160.9 | 482723 |
| 1731108900 | 162.41 | 1.06 | 0.66 | 162.74 | 164.56 | 159.68 | 368945 |
| 1731022500 | 161.35 | -6.28 | -3.75 | 167.4 | 169.7256 | 159.66999 | 952757 |
| 1730936100 | 167.63 | 16.07 | 10.60 | 173.9 | 173.9 | 152.97999 | 2074363 |
| 1730849700 | 151.56 | 4.17 | 2.83 | 147.75 | 153.16 | 147.47999 | 1309949 |
| 1730763300 | 147.38999 | 3.17 | 2.20 | 143.97999 | 147.72 | 143.47 | 730107 |
| 1730500500 | 144.22 | 0.21 | 0.15 | 143.82 | 144.94 | 142.59 | 388470 |
| 1730414100 | 144.01 | 1.12 | 0.78 | 142.18 | 144.24 | 140.83 | 655787 |
| 1730327700 | 142.88999 | 1.84 | 1.30 | 140.1 | 145.565 | 139.43 | 617861 |
| 1730241300 | 141.05 | 0.34 | 0.24 | 138.72 | 142.71 | 137.76 | 273726 |
| 1730154900 | 140.71 | 1.38 | 0.99 | 139.46 | 142.08 | 139.01 | 401149 |
| 1729895700 | 139.33 | -1.41 | -1.00 | 140.78 | 141.63 | 139.13999 | 357021 |
| 1729809300 | 140.74 | -1.25 | -0.88 | 142.03 | 143.53 | 140.69999 | 535863 |
| 1729722900 | 141.99 | -1.74 | -1.21 | 143.91 | 143.91 | 140.47 | 283230 |
| 1729636500 | 143.72999 | -0.32 | -0.22 | 143.04 | 144.60499 | 141.9982 | 759601 |
| 1729550100 | 144.05 | -0.61 | -0.42 | 144.85 | 145.02 | 143.28 | 417239 |
| 1729290900 | 144.66 | 1.71 | 1.20 | 143.37 | 146.81 | 140.5301 | 608829 |
| 1729204500 | 142.94999 | -1.61 | -1.11 | 144.35 | 145.75 | 141.03 | 547427 |
| 1729118100 | 144.56 | 0.63 | 0.44 | 143.16 | 145.56 | 142.7953 | 763110 |
| 1729031700 | 143.93 | -0.42 | -0.29 | 143.15 | 146.095 | 143.0201 | 455071 |
| 1728945300 | 144.35 | 3.73 | 2.65 | 141.55 | 145.235 | 140.94 | 651969 |
| 1728686100 | 140.62 | -1.37 | -0.96 | 141.99 | 143.5 | 140.3054 | 430656 |
| 1728599700 | 141.99 | -1.5 | -1.05 | 142.93 | 145.12 | 141.16 | 876825 |
| 1728513300 | 143.49 | 3.55 | 2.54 | 139.81 | 143.72999 | 138.83 | 737855 |
| 1728426900 | 139.94 | 4.27 | 3.15 | 135.91999 | 141.76499 | 135.86 | 992667 |
| 1728340500 | 135.66999 | -3.16 | -2.28 | 138.69999 | 139.5 | 133.16999 | 2127552 |
| 1728081300 | 138.83 | 6.41 | 4.84 | 133.13999 | 139.615 | 132.55 | 2475412 |
| 1727994900 | 132.41999 | -3.12 | -2.30 | 135.54 | 136.69999 | 131.60499 | 720291 |
| 1727908500 | 135.54 | 1.14 | 0.85 | 134.04 | 137.5 | 133.81 | 1071569 |
| 1727822100 | 134.4 | 1.07 | 0.80 | 134.19 | 134.75 | 131.905 | 698673 |
| 1727735700 | 133.33 | 0.13 | 0.10 | 133.36 | 134.66999 | 131.86 | 435955 |
| 1727476500 | 133.19999 | 0.1 | 0.08 | 132 | 135.27 | 131.01 | 607468 |
| 1727390100 | 133.1 | -0.67 | -0.50 | 134 | 135.78 | 132.12 | 885289 |
| 1727303700 | 133.77 | 7.59 | 6.02 | 130 | 135.44999 | 128.77 | 1400713 |
| 1727217300 | 126.18 | 1.18 | 0.94 | 125 | 126.3 | 122.94 | 513310 |
| 1727130900 | 125 | 3.58 | 2.95 | 120.97 | 125.34 | 119.73 | 1659120 |
| 1726871700 | 121.42 | 9.69 | 8.67 | 113.77 | 123.065 | 113.54 | 2572611 |
| 1726785300 | 111.73 | -2.58 | -2.26 | 115.84 | 116.68 | 111.03 | 986868 |
| 1726698900 | 114.31 | -0.7 | -0.61 | 115.03 | 115.74 | 113.62 | 477990 |
| 1726612500 | 115.01 | 1.04 | 0.91 | 113.96 | 116.53 | 113.76 | 591173 |
| 1726526100 | 113.97 | 1.17 | 1.04 | 113.8 | 114.99 | 112.97 | 320257 |
| 1726266900 | 112.8 | -0.2 | -0.18 | 112.32 | 113.255 | 111.25 | 591522 |
| 1726180500 | 113 | -1.19 | -1.04 | 114.3 | 114.3 | 111.14 | 466227 |
| 1726094100 | 114.19 | -0.8 | -0.70 | 114.99 | 115.47 | 112.44 | 464403 |
| 1726007700 | 114.99 | 3.63 | 3.26 | 111.17 | 116.25 | 110.78 | 681386 |
| 1725921300 | 111.36 | -0.17 | -0.15 | 111.21 | 112.3 | 107.98 | 726880 |
| 1725662100 | 111.53 | -2.74 | -2.40 | 114.28 | 116.04 | 110.19 | 315987 |
| 1725575700 | 114.27 | -0.78 | -0.68 | 114.9 | 115.41 | 112.74 | 224037 |
| 1725489300 | 115.05 | 1.03 | 0.90 | 113.47 | 115.64 | 113.47 | 306435 |
| 1725402900 | 114.02 | -3.5 | -2.98 | 116.39 | 117.46 | 113.54 | 426111 |
| 1725057300 | 117.52 | 0.39 | 0.33 | 117.39 | 118.54 | 117.15 | 227276 |
| 1724970900 | 117.13 | 0.75 | 0.64 | 116.79 | 117.92 | 116.79 | 219605 |
| 1724884500 | 116.38 | -0.16 | -0.14 | 116.54 | 117.67 | 115.45 | 247036 |
| 1724798100 | 116.54 | -1.98 | -1.67 | 118.5 | 118.5 | 115.07 | 447761 |
| 1724711700 | 118.52 | -1.42 | -1.18 | 119.87 | 121.185 | 117.9602 | 455460 |
| 1724452500 | 119.94 | -2.17 | -1.78 | 122.6 | 122.61 | 119.06 | 319822 |
| 1724366100 | 122.11 | -1.24 | -1.01 | 123.87 | 123.94 | 121.68 | 327194 |
| 1724279700 | 123.35 | 1.65 | 1.36 | 121.49 | 123.48 | 121.28 | 317957 |
| 1724193300 | 121.7 | -0.38 | -0.31 | 122.81 | 123 | 121.45 | 275274 |
| 1724106900 | 122.08 | -1.35 | -1.09 | 123.29 | 123.87 | 121.03 | 371927 |
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
