We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.28 | 13.7330027797 | 133.11 | 151.97 | 131.34 | 156418 | 141.77988372 | CS |
| 4 | 5.1 | 3.48622598947 | 146.29 | 153.065 | 129.835 | 186850 | 139.62330314 | CS |
| 12 | 5.81 | 3.99093282044 | 145.58 | 158.686 | 129.835 | 165262 | 143.62318231 | CS |
| 26 | 17.36 | 12.9523241065 | 134.03 | 158.686 | 129.18 | 139257 | 142.99162831 | CS |
| 52 | 41.76 | 38.0917632035 | 109.63 | 158.686 | 108.15 | 117316 | 137.95597238 | CS |
| 156 | 52.57 | 53.1977332524 | 98.82 | 158.686 | 69.305 | 103953 | 112.13516977 | CS |
| 260 | 56.35 | 59.2908249158 | 95.04 | 158.686 | 49.955 | 107495 | 101.33908215 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022500 | 149.03 | 0.84 | 0.57 | 147.805 | 149.22 | 146.32 | 160772 |
| 1730936100 | 148.19 | 11.74 | 8.60 | 143.955 | 149.35 | 142.66 | 265591 |
| 1730849700 | 136.44999 | 3.8 | 2.86 | 132.65 | 136.44999 | 131.78 | 105337 |
| 1730763300 | 132.65 | 0.49 | 0.37 | 132.15 | 133.88999 | 131.34 | 97809 |
| 1730500500 | 132.16 | -0.05 | -0.04 | 133.11 | 135.255 | 131.6 | 148771 |
| 1730414100 | 132.21 | -3.76 | -2.77 | 136.72999 | 137.085 | 131.785 | 196808 |
| 1730327700 | 135.97 | 2.41 | 1.80 | 132.83 | 137.145 | 132.1 | 193522 |
| 1730241300 | 133.56 | 2.15 | 1.64 | 130.25 | 133.58 | 130.05 | 253210 |
| 1730154900 | 131.41 | -2.95 | -2.20 | 135.09 | 135.09 | 129.835 | 296018 |
| 1729895700 | 134.36 | -3.29 | -2.39 | 137.97 | 141.922 | 134.06 | 388156 |
| 1729809300 | 137.65 | -4.5 | -3.17 | 152.16999 | 152.16999 | 137.24 | 391898 |
| 1729722900 | 142.15 | 1.56 | 1.11 | 140 | 142.445 | 139.6 | 170385 |
| 1729636500 | 140.59 | -4.28 | -2.95 | 143.87 | 144 | 140.195 | 134463 |
| 1729550100 | 144.87 | 0.02 | 0.01 | 144.44999 | 146.32 | 143.07 | 130222 |
| 1729290900 | 144.85 | -3.92 | -2.63 | 149.66999 | 149.83 | 144.675 | 222493 |
| 1729204500 | 148.77 | -0.44 | -0.29 | 149.19999 | 149.54 | 148.47 | 81219 |
| 1729118100 | 149.21 | 2.07 | 1.41 | 148.5 | 150.1 | 148.065 | 139041 |
| 1729031700 | 147.13999 | -2.3 | -1.54 | 149.44 | 150.3 | 146.96 | 167148 |
| 1728945300 | 149.44 | 1.41 | 0.95 | 147.91 | 149.47999 | 147.01 | 78191 |
| 1728686100 | 148.03 | 1.55 | 1.06 | 146.29 | 148.33 | 146.29 | 96435 |
| 1728599700 | 146.47999 | -1.44 | -0.97 | 146.35 | 147.025 | 145.3201 | 100381 |
| 1728513300 | 147.91999 | 1.03 | 0.70 | 146.88999 | 149.08 | 145.94999 | 117261 |
| 1728426900 | 146.88999 | 1.16 | 0.80 | 146.57 | 147.215 | 145.525 | 104881 |
| 1728340500 | 145.72999 | 0.25 | 0.17 | 144.59 | 145.995 | 142.47999 | 87271 |
| 1728081300 | 145.47999 | 0.76 | 0.53 | 146.16 | 147.4 | 144.115 | 132557 |
| 1727994900 | 144.72 | -3.05 | -2.06 | 146.5 | 146.5 | 144.275 | 67996 |
| 1727908500 | 147.77 | 0.36 | 0.24 | 145.94 | 148.71 | 145.94 | 89248 |
| 1727822100 | 147.41 | -4.42 | -2.91 | 152.1 | 152.24 | 147.06 | 123189 |
| 1727735520 | 151.83 | 6.44 | 4.43 | 146.54 | 152.26 | 146.54 | 170583 |
| 1727476500 | 145.38999 | 0.53 | 0.37 | 145.49 | 146.52 | 144.31 | 94555 |
| 1727390100 | 144.86 | -0.05 | -0.03 | 147.06 | 147.86 | 143.97 | 117670 |
| 1727303700 | 144.91 | -2.01 | -1.37 | 147.49 | 147.49 | 144.561 | 71864 |
| 1727217300 | 146.91999 | 1.06 | 0.73 | 146.59 | 148.66 | 145.66 | 97314 |
| 1727130900 | 145.86 | 0.34 | 0.23 | 146.85 | 147.6647 | 145.26 | 75558 |
| 1726871700 | 145.52 | -1.62 | -1.10 | 146.38 | 147.15 | 144.86 | 322717 |
| 1726785300 | 147.13999 | 1.95 | 1.34 | 148.77 | 148.77 | 145.25 | 104389 |
| 1726698900 | 145.19 | 0.9 | 0.62 | 145.66999 | 147.72 | 142.84 | 306194 |
| 1726612500 | 144.29 | -0.58 | -0.40 | 144.94999 | 145.13 | 141.88 | 241840 |
| 1726526100 | 144.87 | -0.52 | -0.36 | 145 | 146.34 | 143.44999 | 260406 |
| 1726266900 | 145.38999 | 3.45 | 2.43 | 143.12 | 146.77 | 143 | 141601 |
| 1726180500 | 141.94 | 1.85 | 1.32 | 140.55 | 142.26 | 139.835 | 160262 |
| 1726094100 | 140.09 | 2.09 | 1.51 | 138 | 140.25 | 135.38999 | 88148 |
| 1726007700 | 138 | -0.81 | -0.58 | 139.06 | 139.06 | 135.93 | 97181 |
| 1725921300 | 138.81 | -0.95 | -0.68 | 139.91999 | 140.76 | 137.24 | 191367 |
| 1725662100 | 139.76 | -2.11 | -1.49 | 142.505 | 142.505 | 138.63 | 161244 |
| 1725575700 | 141.87 | -0.13 | -0.09 | 141.69999 | 142.81 | 140.85 | 95759 |
| 1725489300 | 142 | 0.27 | 0.19 | 141.19 | 142.16 | 139.07 | 105623 |
| 1725402900 | 141.72999 | -8.14 | -5.43 | 148.83 | 149.155 | 141.6 | 131319 |
| 1725057300 | 149.87 | 1.04 | 0.70 | 149.66999 | 151.07 | 147.455 | 142375 |
| 1724970900 | 148.83 | 2.69 | 1.84 | 147.37 | 149.66999 | 146.56 | 163328 |
| 1724884500 | 146.13999 | -0.71 | -0.48 | 146.13999 | 147.22999 | 144.685 | 94022 |
| 1724798100 | 146.85 | 0.21 | 0.14 | 146.56 | 149.36 | 145.88 | 107564 |
| 1724711700 | 146.63999 | -3.36 | -2.24 | 149.72999 | 150.93 | 145.26 | 176324 |
| 1724452500 | 150 | -4.28 | -2.77 | 157.15 | 157.47999 | 148.5 | 220785 |
| 1724366100 | 154.28 | 9.66 | 6.68 | 147 | 158.686 | 147 | 620043 |
| 1724279700 | 144.62 | 1.71 | 1.20 | 143.72 | 145.07 | 142.9 | 328547 |
| 1724193300 | 142.91 | -0.78 | -0.54 | 143.78 | 144.27 | 142.83 | 81853 |
| 1724106900 | 143.69 | -0.33 | -0.23 | 144.35 | 144.955 | 143.1 | 79553 |
| 1723847700 | 144.02 | -1.56 | -1.07 | 147.24 | 147.24 | 143.66 | 99077 |
| 1723761300 | 145.58 | 6.56 | 4.72 | 142.21 | 145.94 | 142.07499 | 120697 |
| 1723674900 | 139.02 | -0.44 | -0.32 | 140.13 | 140.13 | 138.29 | 68603 |
| 1723588500 | 139.46 | 0.95 | 0.69 | 138.9 | 140.99 | 138.5 | 265041 |
| 1723502100 | 138.51 | -1.22 | -0.87 | 139.65 | 139.88999 | 138.34 | 64072 |
| 1723242900 | 139.72999 | 0.1 | 0.07 | 139.74 | 141.35499 | 138.29 | 49483 |
| 1723156500 | 139.63 | 3.16 | 2.32 | 138.11 | 140.29 | 137.475 | 141652 |
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
