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 | 1.86 | 0.400559922472 | 464.35 | 480.2 | 454.76 | 432038 | 469.22395568 | CS |
| 4 | 23.97 | 5.42013386397 | 442.24 | 480.2 | 424.255 | 408858 | 455.30135935 | CS |
| 12 | -130.74 | -21.9013317698 | 596.95 | 598.01 | 370.65 | 474414 | 441.06700811 | CS |
| 26 | 30.17 | 6.91908999174 | 436.04 | 628.335 | 370.65 | 370707 | 478.00986306 | CS |
| 52 | 126.22 | 37.1246213124 | 339.99 | 628.335 | 331.23 | 365298 | 439.60011506 | CS |
| 156 | 252.65 | 118.303989511 | 213.56 | 628.335 | 168.03 | 384892 | 308.37427891 | CS |
| 260 | 401.65 | 622.134448575 | 64.56 | 628.335 | 61.13 | 327872 | 252.9061035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719873300 | 471.47 | -2.82 | -0.59 | 474.29 | 480.2 | 468.69 | 279993 |
| 1719614100 | 474.29 | 15.59 | 3.40 | 463.13 | 477.505 | 463 | 1001529 |
| 1719527700 | 458.7 | -5.95 | -1.28 | 464.65 | 473.7 | 454.76 | 365721 |
| 1719441300 | 464.65 | -2.29 | -0.49 | 469.83 | 479.84 | 462.925 | 297941 |
| 1719354900 | 466.94 | -0.11 | -0.02 | 464.35 | 468.97 | 458.65 | 215007 |
| 1719268500 | 467.05 | 6.44 | 1.40 | 461 | 476.62 | 458.29 | 350409 |
| 1719009300 | 460.61 | 0.37 | 0.08 | 461 | 463.47 | 452.33 | 296536 |
| 1718922900 | 460.24 | 6.24 | 1.37 | 454.54 | 463.44 | 454.54 | 354553 |
| 1718750100 | 454 | 6.66 | 1.49 | 446.47 | 455.15 | 443.99 | 254428 |
| 1718663700 | 447.34 | -5.4 | -1.19 | 450.2 | 453.88 | 442.265 | 278396 |
| 1718404500 | 452.74 | -3.16 | -0.69 | 450.59 | 453.02 | 429.07 | 463387 |
| 1718318100 | 455.9 | -6.11 | -1.32 | 464.97 | 464.97 | 451.52 | 245532 |
| 1718231700 | 462.01 | 7.9 | 1.74 | 458.06 | 470.94 | 457.08 | 331141 |
| 1718145300 | 454.11 | 5.1 | 1.14 | 446.86 | 455.96 | 439.79 | 339462 |
| 1718058900 | 449.01 | 3.31 | 0.74 | 443.58 | 454.755 | 441.07 | 398077 |
| 1717799700 | 445.7 | -6.91 | -1.53 | 450.37 | 454.4 | 438.1143 | 383923 |
| 1717713300 | 452.61 | 7.21 | 1.62 | 444 | 453.25 | 434.76 | 455650 |
| 1717626900 | 445.4 | 16.07 | 3.74 | 434.5 | 450.8 | 432.3713 | 591162 |
| 1717540500 | 429.33 | 26.83 | 6.67 | 442.24 | 460.33 | 424.255 | 865450 |
| 1717454100 | 402.5 | -6.98 | -1.70 | 411.5 | 415.22 | 396.69 | 684881 |
| 1717194900 | 409.48 | 5.74 | 1.42 | 404.76 | 411.27 | 396 | 424702 |
| 1717108500 | 403.74 | 6.79 | 1.71 | 396.63 | 409.95 | 396.25 | 374559 |
| 1717022100 | 396.95 | 0.66 | 0.17 | 391.68 | 401.55 | 384.61 | 519423 |
| 1716935700 | 396.29 | -3.71 | -0.93 | 400 | 405.89 | 395.14 | 777259 |
| 1716590100 | 400 | 19.75 | 5.19 | 385.76 | 400.17 | 379.07 | 649448 |
| 1716503700 | 380.25 | 2.99 | 0.79 | 379.57 | 382.445 | 372.26 | 551912 |
| 1716417300 | 377.26 | -2.26 | -0.60 | 379.52 | 379.95 | 370.65 | 974896 |
| 1716330900 | 379.52 | -18.76 | -4.71 | 398.62 | 400.725 | 379.03 | 563688 |
| 1716244500 | 398.28 | -0.86 | -0.22 | 399.8 | 406.71 | 396.06 | 328517 |
| 1715985300 | 399.14 | -8.67 | -2.13 | 408.55 | 409.975 | 398.71 | 312605 |
| 1715898900 | 407.81 | -2.07 | -0.51 | 408.43 | 409.42 | 403.86 | 258710 |
| 1715812500 | 409.88 | 4.67 | 1.15 | 409.79 | 414.33 | 406.235 | 291933 |
| 1715726100 | 405.21 | 2.19 | 0.54 | 405.44 | 408.68 | 397.06 | 282567 |
| 1715639700 | 403.02 | -7.63 | -1.86 | 410.94 | 413.28 | 401.53 | 250016 |
| 1715380500 | 410.65 | 0.15 | 0.04 | 410.8 | 417.935 | 409.835 | 264258 |
| 1715294100 | 410.5 | -2.81 | -0.68 | 411.5 | 423.9 | 409.08 | 419320 |
| 1715207700 | 413.31 | 6.85 | 1.69 | 401.13 | 415.94 | 400 | 464436 |
| 1715121300 | 406.46 | 13.2 | 3.36 | 399.5 | 408.81 | 391.65 | 505875 |
| 1715034900 | 393.26 | -6.82 | -1.70 | 406.84 | 406.84 | 388.37 | 533207 |
| 1714775700 | 400.08 | -5.87 | -1.45 | 412.34 | 428 | 399.44 | 631700 |
| 1714689300 | 405.95 | 9.95 | 2.51 | 400.83 | 409.935 | 387.99 | 638786 |
| 1714602900 | 396 | -0.83 | -0.21 | 394.76 | 407.21 | 393.35 | 528655 |
| 1714516500 | 396.83 | -19.27 | -4.63 | 415.53 | 415.53 | 396 | 864100 |
| 1714430100 | 416.1 | -12.71 | -2.96 | 425.16 | 433.08 | 406.06 | 1106094 |
| 1714170900 | 428.81 | -114.21 | -21.03 | 452.09 | 479.83 | 425.1577 | 2210544 |
| 1714084500 | 543.02 | 15.19 | 2.88 | 519.12 | 549.67999 | 517.18499 | 636285 |
| 1713998100 | 527.83 | -18.45 | -3.38 | 542.30999 | 549.72 | 504.65 | 773908 |
| 1713911700 | 546.28 | 23.66 | 4.53 | 526.37 | 552.4 | 521.79999 | 330131 |
| 1713825300 | 522.62 | 5.11 | 0.99 | 522.39 | 534.155 | 519 | 240594 |
| 1713566100 | 517.51 | -5.02 | -0.96 | 520 | 528.30999 | 514.19 | 246122 |
| 1713479700 | 522.53 | -18.76 | -3.47 | 545.46 | 545.46 | 522.11 | 341280 |
| 1713393300 | 541.29 | -14.98 | -2.69 | 547.16999 | 552.385 | 532.41999 | 275600 |
| 1713306900 | 556.27 | -20.7 | -3.59 | 569.41 | 569.41 | 554.44 | 300844 |
| 1713220500 | 576.97 | -0.75 | -0.13 | 584.33 | 591.34 | 572.6 | 254860 |
| 1712961300 | 577.72 | -10.19 | -1.73 | 581.64 | 585.64 | 571.46 | 237235 |
| 1712874900 | 587.91 | 6.91 | 1.19 | 574.78 | 588.77 | 572.05999 | 216479 |
| 1712788500 | 581 | -10.72 | -1.81 | 577.86 | 588.23 | 573.41999 | 218037 |
| 1712702100 | 591.72 | -6.28 | -1.05 | 596.95 | 598.01 | 573.29 | 264243 |
| 1712615700 | 598 | 5 | 0.84 | 596.57 | 605.885 | 591.15 | 255309 |
| 1712356500 | 593 | 21.34 | 3.73 | 571.84 | 597.8099 | 571.84 | 208209 |
| 1712270100 | 571.66 | -6.71 | -1.16 | 578.37 | 594.69 | 571.07 | 279241 |
| 1712183700 | 578.37 | 1.51 | 0.26 | 574.77 | 590.4005 | 571.17999 | 209670 |
| 1712097300 | 576.86 | -8.91 | -1.52 | 580.79 | 580.79 | 568.72 | 232131 |
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
