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 | 8.695 | 8.23741177585 | 105.555 | 114.69 | 104.25 | 413057 | 110.03395763 | CS |
| 4 | 12.5 | 12.285012285 | 101.75 | 114.69 | 96.54 | 538189 | 105.0272013 | CS |
| 12 | 24.15 | 26.8035516093 | 90.1 | 114.69 | 85.86 | 644529 | 100.27330709 | CS |
| 26 | 34.51 | 43.2781540005 | 79.74 | 114.69 | 72.55 | 650356 | 93.30861983 | CS |
| 52 | 71.74 | 168.760291696 | 42.51 | 114.69 | 41.56 | 688467 | 76.77127941 | CS |
| 156 | 87.31 | 324.090571641 | 26.94 | 114.69 | 20.08 | 486333 | 52.44671004 | CS |
| 260 | 88.62 | 345.766679672 | 25.63 | 114.69 | 10 | 473786 | 41.28772968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 114.25 | 4.35 | 3.96 | 111.39 | 114.69 | 110.38 | 479116 |
| 1732577700 | 109.9 | 1.17 | 1.08 | 109.77 | 111.16 | 108.2495 | 321569 |
| 1732318500 | 108.73 | -0.96 | -0.88 | 109.47 | 110.105 | 107.69 | 207703 |
| 1732232100 | 109.69 | 2.42 | 2.26 | 106.525 | 110.07 | 105.01 | 502129 |
| 1732145700 | 107.27 | 4.27 | 4.15 | 105.555 | 108.115 | 104.25 | 554766 |
| 1732059300 | 103 | 2.68 | 2.67 | 99.37 | 104.46 | 99.37 | 1062313 |
| 1731972900 | 100.32 | 2.79 | 2.86 | 97.56 | 101 | 97.05 | 407846 |
| 1731713700 | 97.53 | -5.5 | -5.34 | 98.55 | 100.62 | 96.54 | 1005461 |
| 1731627300 | 103.03 | -1.32 | -1.26 | 103.64 | 106.06 | 102.8 | 278025 |
| 1731540900 | 104.35 | 0.15 | 0.14 | 103.17 | 107.1399 | 103.17 | 542375 |
| 1731454500 | 104.2 | -2.72 | -2.54 | 106.645 | 106.8 | 102.5601 | 408255 |
| 1731368100 | 106.92 | 0.1 | 0.09 | 107.75 | 108.08 | 105.52 | 449975 |
| 1731108900 | 106.82 | 2.82 | 2.71 | 104.025 | 107.16 | 104.025 | 466756 |
| 1731022500 | 104 | -9.45 | -8.33 | 112 | 112.4 | 103.5 | 858370 |
| 1730936100 | 113.45 | 11.19 | 10.94 | 103.83 | 113.61 | 103.83 | 1085337 |
| 1730849700 | 102.26 | 2.72 | 2.73 | 100.32 | 103.95 | 100.32 | 298316 |
| 1730763300 | 99.54 | -3.65 | -3.54 | 102.03 | 102.51 | 99.16 | 472827 |
| 1730500500 | 103.19 | 1.7 | 1.68 | 101.93 | 104.97 | 100.75 | 593063 |
| 1730414100 | 101.49 | 0.43 | 0.43 | 100.97 | 102.41 | 100.34 | 338672 |
| 1730327700 | 101.06 | -1.95 | -1.89 | 101.75 | 103.92 | 100.96 | 430897 |
| 1730241300 | 103.01 | 0.76 | 0.74 | 100.2916 | 103.48 | 99.66 | 477976 |
| 1730154900 | 102.25 | -0.46 | -0.45 | 103.06 | 106.84 | 101.59 | 562686 |
| 1729895700 | 102.71 | -1.28 | -1.23 | 103.75 | 104.365 | 101.8179 | 435415 |
| 1729809300 | 103.99 | 4.85 | 4.89 | 100.13 | 104.64 | 99.855 | 604290 |
| 1729722900 | 99.145 | -3.85 | -3.73 | 97.9 | 103.58002 | 96.32 | 805396 |
| 1729636500 | 102.99 | -1.6 | -1.53 | 104.5 | 105.355 | 102.75 | 456278 |
| 1729550100 | 104.59 | 3.16 | 3.12 | 101.54 | 104.985 | 100.43 | 469143 |
| 1729290900 | 101.43 | -1.12 | -1.09 | 103.99 | 103.998 | 99.17 | 556626 |
| 1729204500 | 102.55 | -1.58 | -1.52 | 104 | 104.13 | 101.7 | 397147 |
| 1729118100 | 104.13 | -0.57 | -0.54 | 104.48 | 106.34 | 103.93 | 373448 |
| 1729031700 | 104.7 | 0.2 | 0.19 | 104.62 | 106.27 | 102.41 | 431707 |
| 1728945300 | 104.5 | 3.51 | 3.48 | 102.66 | 105.71 | 102.0993 | 583792 |
| 1728686100 | 100.99 | -1.51 | -1.47 | 102.36 | 102.98 | 99.2 | 545219 |
| 1728599700 | 102.5 | 3.5 | 3.54 | 98.395 | 102.83 | 97.69 | 696096 |
| 1728513300 | 99 | 0.53 | 0.54 | 97.38 | 99.15 | 96.52 | 471666 |
| 1728426900 | 98.47 | 4.55 | 4.84 | 95.42 | 99.5 | 95.42 | 700564 |
| 1728340500 | 93.92 | -5.45 | -5.48 | 96.87 | 98.03 | 93.64 | 845394 |
| 1728081300 | 99.37 | 9.01 | 9.97 | 92.53 | 99.6 | 91.7 | 2008688 |
| 1727994900 | 90.36 | 3.45 | 3.97 | 88.115 | 90.85 | 86.78 | 1133946 |
| 1727908500 | 86.91 | -4.76 | -5.19 | 89.9 | 90.28 | 85.86 | 1755346 |
| 1727822100 | 91.67 | -1.28 | -1.38 | 93.51 | 93.99 | 90.62 | 819064 |
| 1727735520 | 92.95 | -2.01 | -2.12 | 94.37 | 97.082 | 92.1003 | 817015 |
| 1727476500 | 94.96 | 0.45 | 0.48 | 96.15 | 98.21 | 94.34 | 1299626 |
| 1727390100 | 94.51 | -12.33 | -11.54 | 106.3 | 106.74 | 93.06 | 2066372 |
| 1727303700 | 106.84 | -1.32 | -1.22 | 108.35 | 108.62 | 105.7 | 615935 |
| 1727217300 | 108.16 | -2.08 | -1.89 | 110.02 | 110.25 | 106.38 | 551136 |
| 1727130900 | 110.24 | 1.77 | 1.63 | 108.96 | 110.49 | 107.53 | 405612 |
| 1726871700 | 108.47 | 1.56 | 1.46 | 107 | 109.6966 | 107 | 563737 |
| 1726785300 | 106.91 | 1.15 | 1.09 | 108.25 | 108.9 | 106.04 | 352615 |
| 1726698900 | 105.76 | 1.47 | 1.41 | 105.5 | 109.05 | 104.29 | 346092 |
| 1726612500 | 104.29 | 0.92 | 0.89 | 104.5 | 105.79 | 103.4766 | 431543 |
| 1726526100 | 103.37 | 0.58 | 0.56 | 102.79 | 105.44 | 102.64 | 517370 |
| 1726266900 | 102.79 | 1.56 | 1.54 | 102.12 | 104.35 | 101.5 | 451660 |
| 1726180500 | 101.23 | 1.38 | 1.38 | 100 | 103.31 | 99.2 | 569891 |
| 1726094100 | 99.85 | 5.47 | 5.80 | 94.34 | 100 | 92.51 | 700770 |
| 1726007700 | 94.38 | 0.56 | 0.60 | 95.71 | 97.5 | 93.76 | 404420 |
| 1725921300 | 93.82 | 0.42 | 0.45 | 94.7 | 95.16 | 93.16 | 411924 |
| 1725662100 | 93.4 | -0.36 | -0.38 | 93.64 | 94.5 | 90.64 | 569434 |
| 1725575700 | 93.76 | -0.82 | -0.87 | 94.49 | 97.8399 | 92.68 | 405296 |
| 1725489300 | 94.58 | 5.96 | 6.73 | 90.1 | 95.315 | 87.84 | 1297612 |
| 1725402900 | 88.62 | -7.55 | -7.85 | 94.235 | 94.235 | 88.295 | 740862 |
| 1725057300 | 96.17 | -0.8 | -0.82 | 98.1 | 98.99 | 96 | 347596 |
| 1724970900 | 96.97 | 0.71 | 0.74 | 97.02 | 97.85 | 96.32 | 241317 |
| 1724884500 | 96.26 | -1.7 | -1.74 | 97.04 | 98.16 | 96.17 | 235071 |
| 1724798100 | 97.96 | 0.73 | 0.75 | 96.8 | 98.66 | 95.08 | 403022 |
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
