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 | 4.88 | 3.12180143296 | 156.32 | 163.49 | 155.4 | 134281 | 159.62452261 | CS |
| 4 | -7.09 | -4.21296571395 | 168.29 | 169.305 | 153.48 | 219719 | 160.2093438 | CS |
| 12 | 21.43 | 15.3323316878 | 139.77 | 170.065 | 134.3154 | 193543 | 157.70642034 | CS |
| 26 | 58.6 | 57.1150097466 | 102.6 | 170.065 | 102.43 | 160620 | 142.74927777 | CS |
| 52 | 57.28 | 55.1193225558 | 103.92 | 170.065 | 90.18 | 141997 | 124.20574891 | CS |
| 156 | 68.65 | 74.1761210157 | 92.55 | 170.065 | 72.88 | 137304 | 103.80600142 | CS |
| 260 | 84.1 | 109.079118029 | 77.1 | 170.065 | 35.16 | 140754 | 92.62002582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 161.19999 | -2.27 | -1.39 | 160.69999 | 161.53 | 158.1 | 139104 |
| 1736379300 | 163.47 | 3.75 | 2.35 | 158.72 | 163.49 | 157.16 | 123002 |
| 1736292900 | 159.72 | 2.01 | 1.27 | 158.06 | 160.11 | 157.145 | 151647 |
| 1736206500 | 157.71 | -0.2 | -0.13 | 158.05 | 160.56 | 156.79 | 144607 |
| 1735947300 | 157.91 | 2.69 | 1.73 | 155.24 | 157.97999 | 155.1 | 124189 |
| 1735860900 | 155.22 | -1.26 | -0.81 | 156.82 | 158.87 | 154.38999 | 89271 |
| 1735688100 | 156.47999 | -0.21 | -0.13 | 157.5 | 157.99 | 155.93 | 102849 |
| 1735601700 | 156.69 | -1.1 | -0.70 | 156.46 | 157.815 | 153.47999 | 93897 |
| 1735342500 | 157.79 | -3.86 | -2.39 | 160.5 | 160.995 | 157.52 | 90130 |
| 1735256100 | 161.65 | 0.52 | 0.32 | 160.58 | 163.00989 | 159.7525 | 105432 |
| 1735077840 | 161.13 | 1.77 | 1.11 | 159.18 | 161.57 | 158.87 | 109767 |
| 1734996900 | 159.36 | 0.29 | 0.18 | 158.76 | 160.38 | 157.7726 | 191776 |
| 1734737700 | 159.07 | -0.68 | -0.43 | 158.44999 | 162.09 | 158.44999 | 1281163 |
| 1734651300 | 159.75 | 0.19 | 0.12 | 160.6 | 163.225 | 159.38 | 285010 |
| 1734564900 | 159.56 | -4.94 | -3.00 | 165.96 | 167.56 | 158.505 | 250595 |
| 1734478500 | 164.5 | -0.9 | -0.54 | 164.77 | 166.69999 | 164.07 | 212168 |
| 1734392100 | 165.4 | -0.71 | -0.43 | 165.56 | 168.29 | 165.13999 | 221584 |
| 1734132900 | 166.11 | -2.33 | -1.38 | 168.44 | 169.305 | 165.77 | 211477 |
| 1734046500 | 168.44 | 1.82 | 1.09 | 166.15 | 169.66 | 165.33 | 228614 |
| 1733960100 | 166.62 | 0.05 | 0.03 | 168.5 | 168.5 | 165.68 | 164473 |
| 1733873700 | 166.57 | -1.37 | -0.82 | 167.27 | 169.12 | 165.915 | 197145 |
| 1733787300 | 167.94 | 2.34 | 1.41 | 166.69 | 170.065 | 166.16 | 195485 |
| 1733528100 | 165.6 | -0.02 | -0.01 | 166.18 | 167.095 | 164.71 | 121151 |
| 1733441700 | 165.62 | -1.9 | -1.13 | 167.49 | 167.91 | 165.0037 | 122538 |
| 1733355300 | 167.52 | 0.29 | 0.17 | 168.14 | 169.56 | 166.05 | 150872 |
| 1733268900 | 167.22999 | 0.78 | 0.47 | 166.76 | 167.9134 | 165.07 | 122202 |
| 1733182500 | 166.44999 | 2.05 | 1.25 | 164.22 | 167.5 | 163.5 | 136789 |
| 1732917840 | 164.4 | 2.07 | 1.28 | 162.86 | 165.13999 | 162.82499 | 127567 |
| 1732750500 | 162.33 | -2.21 | -1.34 | 164.54 | 166.88999 | 160.66999 | 171323 |
| 1732664100 | 164.54 | 3.15 | 1.95 | 161.21 | 164.87 | 159.9 | 201802 |
| 1732577700 | 161.38999 | -0.62 | -0.38 | 164.27 | 165.35 | 160.905 | 246173 |
| 1732318500 | 162.01 | 2.38 | 1.49 | 160.69 | 162.10499 | 160.05 | 302682 |
| 1732232100 | 159.63 | 2.98 | 1.90 | 158.05 | 160.285 | 157.63 | 267900 |
| 1732145700 | 156.65 | -1.18 | -0.75 | 157.43 | 157.56 | 154.49 | 185234 |
| 1732059300 | 157.83 | 1.62 | 1.04 | 154.26 | 158.55 | 154.26 | 236612 |
| 1731972900 | 156.21 | 3.08 | 2.01 | 153.99 | 157.52 | 152.37 | 234041 |
| 1731713700 | 153.13 | -0.58 | -0.38 | 154.49 | 154.69999 | 151.77 | 133595 |
| 1731627300 | 153.71 | -2.17 | -1.39 | 155.24 | 156.405 | 152.05 | 159617 |
| 1731540900 | 155.88 | -4.7 | -2.93 | 161.83 | 162.12 | 155.88 | 168774 |
| 1731454500 | 160.58 | -2.64 | -1.62 | 163.24 | 163.58 | 160.3 | 93622 |
| 1731368100 | 163.22 | -2.75 | -1.66 | 166.54 | 166.94999 | 162.82 | 113921 |
| 1731108900 | 165.97 | 1.27 | 0.77 | 165.26 | 167.32 | 165.01 | 152531 |
| 1731022500 | 164.69999 | -2.07 | -1.24 | 165.63 | 166.44999 | 163.5 | 181976 |
| 1730936100 | 166.77 | 15.15 | 9.99 | 169.41 | 169.41 | 159.38 | 361694 |
| 1730849700 | 151.62 | 3.53 | 2.38 | 147.49 | 152.02 | 147.31 | 134670 |
| 1730763300 | 148.09 | 1.08 | 0.73 | 146.13999 | 149.25 | 145.935 | 89913 |
| 1730500500 | 147.01 | 2.91 | 2.02 | 144.11 | 148.99 | 144.11 | 177073 |
| 1730414100 | 144.1 | -2.48 | -1.69 | 145.9 | 145.9 | 143.615 | 200953 |
| 1730327700 | 146.58 | 1.23 | 0.85 | 144.93 | 149.5 | 144.93 | 203924 |
| 1730241300 | 145.35 | 2.03 | 1.42 | 142.54 | 145.38999 | 142.22 | 209146 |
| 1730154900 | 143.32 | 2.13 | 1.51 | 141.32 | 144.21 | 141.15 | 215635 |
| 1729895700 | 141.19 | -3.7 | -2.55 | 145.4 | 146.29499 | 140.555 | 318082 |
| 1729809300 | 144.88999 | 9.32 | 6.87 | 138.03 | 153.6 | 138.03 | 493566 |
| 1729722900 | 135.57 | 0.79 | 0.59 | 134.5 | 136.35499 | 134.5 | 94509 |
| 1729636500 | 134.78 | -1.45 | -1.06 | 135.13 | 135.975 | 134.3154 | 90779 |
| 1729550100 | 136.22999 | -1.95 | -1.41 | 138.18 | 138.18 | 135.76 | 78540 |
| 1729290900 | 138.18 | -1.38 | -0.99 | 139.77 | 139.97999 | 138.18 | 79452 |
| 1729204500 | 139.56 | 1.49 | 1.08 | 138.66 | 139.56 | 137.38 | 86349 |
| 1729118100 | 138.07 | 2.16 | 1.59 | 137.06 | 139.035 | 136.97999 | 96101 |
| 1729031700 | 135.91 | -2.02 | -1.46 | 138 | 138.47999 | 135.66999 | 144655 |
| 1728945300 | 137.93 | 0.98 | 0.72 | 136.78 | 138.19 | 136.35 | 58737 |
| 1728686100 | 136.94999 | 3.09 | 2.31 | 133.86 | 137.06 | 133.86 | 82726 |
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
