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 | 4.18 | 2.71393325542 | 154.02 | 163.59 | 146.0234 | 556112 | 158.70082881 | CS |
| 4 | -58.96 | -27.1504881194 | 217.16 | 220.25 | 146.0234 | 565681 | 178.79262771 | CS |
| 12 | -90.45 | -36.3764327368 | 248.65 | 329.52 | 146.0234 | 524449 | 218.89948774 | CS |
| 26 | 2.2 | 1.41025641026 | 156 | 364.9799 | 146.0234 | 479382 | 241.17181508 | CS |
| 52 | 7.2 | 4.76821192053 | 151 | 364.9799 | 122 | 429703 | 203.54849672 | CS |
| 156 | 136.35 | 624.027459954 | 21.85 | 364.9799 | 18.81 | 211746 | 162.17814796 | CS |
| 260 | 131.42 | 490.73935773 | 26.78 | 364.9799 | 15.62 | 148927 | 141.53646762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 158.19999 | -4.66 | -2.86 | 157.03 | 162.43 | 152.63 | 407339 |
| 1741390500 | 162.86 | 5.5 | 3.50 | 157.36 | 163.59 | 152.4 | 461927 |
| 1741304100 | 157.36 | -3.4 | -2.11 | 155 | 158.94999 | 150.46 | 481313 |
| 1741217700 | 160.76 | 5.2 | 3.34 | 156.25 | 161.8 | 153.15 | 643589 |
| 1741131300 | 155.56 | -0.54 | -0.35 | 154.02 | 161.2799 | 146.0234 | 752250 |
| 1741044900 | 156.1 | -13.61 | -8.02 | 170.91 | 171.7925 | 153.77 | 529574 |
| 1740785700 | 169.71 | 4.23 | 2.56 | 163.75 | 169.94 | 159 | 520304 |
| 1740699300 | 165.47999 | -8.11 | -4.67 | 177.63 | 178.9195 | 165.47999 | 409357 |
| 1740612900 | 173.59 | 3.13 | 1.84 | 178.22 | 182.44 | 173.16 | 892445 |
| 1740526500 | 170.46 | 0.87 | 0.51 | 165.97999 | 172.9967 | 162.4096 | 606089 |
| 1740440100 | 169.59 | -7.66 | -4.32 | 176.875 | 178.18 | 167.32 | 588830 |
| 1740180900 | 177.25 | -11.42 | -6.05 | 191.98 | 192 | 175.17 | 668453 |
| 1740094500 | 188.67 | -5.68 | -2.92 | 192.95 | 194.5 | 184.4201 | 616662 |
| 1740008100 | 194.35 | -14.22 | -6.82 | 205.73 | 208.08 | 191.96 | 605794 |
| 1739921700 | 208.57 | -4.81 | -2.25 | 216 | 220 | 205.91 | 474530 |
| 1739576100 | 213.38 | -0.87 | -0.41 | 214.01 | 215.2499 | 209.76 | 246181 |
| 1739489700 | 214.25 | 4.82 | 2.30 | 212.17 | 219.15 | 205.77 | 499947 |
| 1739403300 | 209.43 | -0.82 | -0.39 | 205.325 | 210.9599 | 204 | 630937 |
| 1739316900 | 210.25 | -9.64 | -4.38 | 217.16 | 217.98 | 208.93 | 588460 |
| 1739230500 | 219.89 | -8.94 | -3.91 | 230.33 | 239 | 219.89 | 625285 |
| 1738971300 | 228.83 | -16.01 | -6.54 | 240.35 | 245.9 | 218.68 | 817497 |
| 1738884900 | 244.84 | -0.01 | -0.00 | 249.62 | 253.43 | 244.12 | 593397 |
| 1738798500 | 244.85 | 11.71 | 5.02 | 237.1 | 250.8399 | 236.8 | 532279 |
| 1738712100 | 233.14 | -2.66 | -1.13 | 234.88 | 237.21 | 227.68 | 425389 |
| 1738625700 | 235.8 | -3.98 | -1.66 | 230 | 236.995 | 225.15 | 400981 |
| 1738366500 | 239.78 | 3.41 | 1.44 | 238.5 | 242.48 | 230.79 | 635623 |
| 1738280100 | 236.37 | -4.13 | -1.72 | 245 | 245.75 | 223.1 | 598538 |
| 1738193700 | 240.5 | 2.23 | 0.94 | 238.65 | 245.34 | 232.0117 | 442911 |
| 1738107300 | 238.27 | -5.57 | -2.28 | 248.57 | 250.1483 | 227.5 | 546548 |
| 1738020900 | 243.84 | -46.96 | -16.15 | 262 | 263 | 233 | 981146 |
| 1737761700 | 290.8 | -20.58 | -6.61 | 292.61 | 298.37 | 282.95999 | 602342 |
| 1737675300 | 311.38 | 0 | 0.00 | 311.38 | 311.38 | 311.38 | 0 |
| 1737588900 | 311.38 | 22.22 | 7.68 | 296.45 | 329.52 | 296.44 | 672315 |
| 1737502500 | 289.16 | 27.82 | 10.65 | 270.43 | 289.61 | 262.54 | 528228 |
| 1737156900 | 261.33999 | 4.11 | 1.60 | 262.52 | 262.52 | 255.02 | 319745 |
| 1737070500 | 257.23 | 7.99 | 3.21 | 250.18 | 258.43 | 249.9571 | 221101 |
| 1736984100 | 249.24 | 11.28 | 4.74 | 250.99 | 252.33 | 244.51 | 364928 |
| 1736897700 | 237.96 | 8.51 | 3.71 | 233.35 | 243.16 | 232.47 | 276575 |
| 1736811300 | 229.45 | -1.71 | -0.74 | 221.01 | 229.72 | 218 | 464115 |
| 1736552100 | 231.16 | 1.78 | 0.78 | 226.285 | 232.46 | 220.8656 | 363275 |
| 1736379300 | 229.38 | -7.74 | -3.26 | 232.56 | 234.13 | 223.25 | 673242 |
| 1736292900 | 237.12 | -13.51 | -5.39 | 253.555 | 255.93 | 231.55 | 291247 |
| 1736206500 | 250.63 | 4.73 | 1.92 | 255 | 262.24 | 248.5446 | 312410 |
| 1735947300 | 245.9 | 17.15 | 7.50 | 231.1626 | 246.28 | 231.1626 | 412382 |
| 1735860900 | 228.75 | 7.1 | 3.20 | 229.1 | 234.2 | 223.66 | 635193 |
| 1735688100 | 221.65 | -5.41 | -2.38 | 228.93 | 228.93 | 221.62 | 283612 |
| 1735601700 | 227.06 | -4.01 | -1.74 | 226.55 | 230.435 | 221.41 | 383312 |
| 1735342500 | 231.07 | -0.21 | -0.09 | 228.29 | 231.69 | 222.3177 | 311682 |
| 1735256100 | 231.28 | -1.32 | -0.57 | 232.6 | 234.956 | 226.61 | 578720 |
| 1735077840 | 232.6 | -1.58 | -0.67 | 233.86 | 235.54 | 229.1676 | 205520 |
| 1734996900 | 234.18 | -11.62 | -4.73 | 246.69 | 247.5 | 231.65 | 408210 |
| 1734737700 | 245.8 | 2.34 | 0.96 | 235.4637 | 257.05 | 235.4637 | 991820 |
| 1734651300 | 243.46 | 11.49 | 4.95 | 235.15 | 246.02 | 234.4706 | 481711 |
| 1734564900 | 231.97 | -9.28 | -3.85 | 241.99 | 248.3166 | 227.43 | 681518 |
| 1734478500 | 241.25 | -11.32 | -4.48 | 248.65 | 249.61 | 236.35 | 330443 |
| 1734392100 | 252.57 | 0.57 | 0.23 | 254.0721 | 257.67 | 251.63 | 248651 |
| 1734132900 | 252 | -3.76 | -1.47 | 256.705 | 262 | 247.0001 | 382488 |
| 1734046500 | 255.76 | -14.21 | -5.26 | 264.66 | 269.30329 | 254.275 | 351115 |
| 1733960100 | 269.97 | 20.16 | 8.07 | 256.51 | 275.435 | 254 | 642385 |
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
