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 | -0.03 | -0.02151617299 | 139.43 | 146.44 | 138.05 | 677338 | 139.98743116 | CS |
| 4 | 6.3 | 4.73328324568 | 133.1 | 146.44 | 130.64 | 484421 | 138.75996593 | CS |
| 12 | 1.66 | 1.20516915929 | 137.74 | 147.64 | 130.3 | 384097 | 138.25334568 | CS |
| 26 | 20.29 | 17.0346738309 | 119.11 | 147.64 | 102.62 | 438441 | 125.03187284 | CS |
| 52 | 32.9 | 30.8920187793 | 106.5 | 147.64 | 94.09 | 443926 | 115.70500027 | CS |
| 156 | -0.58 | -0.414344906415 | 139.98 | 160.6 | 82.25 | 454097 | 117.04435075 | CS |
| 260 | 47.92 | 52.3830345431 | 91.48 | 160.6 | 47.69 | 437895 | 106.87164722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 139.4 | -1.13 | -0.80 | 140.32 | 141.615 | 138.89599 | 619624 |
| 1738280400 | 140.53 | 1.73 | 1.25 | 139.13999 | 146.44 | 138.86 | 953553 |
| 1738194000 | 138.8 | -1.44 | -1.03 | 139.09 | 141.71 | 138.05 | 530049 |
| 1738107600 | 140.24 | -0.88 | -0.62 | 140.56 | 141.94 | 139.32 | 388879 |
| 1738021200 | 141.12 | 1.79 | 1.28 | 140.41999 | 141.685 | 139.74 | 563854 |
| 1737762000 | 139.33 | -0.86 | -0.61 | 139.43 | 141.9 | 138.47999 | 950356 |
| 1737675600 | 140.19 | 0 | 0.00 | 140.19 | 140.19 | 140.19 | 0 |
| 1737589200 | 140.19 | -2.41 | -1.69 | 142.04 | 142.72999 | 139.99 | 434476 |
| 1737502800 | 142.6 | -0.59 | -0.41 | 143.97999 | 145.53 | 142.47 | 478552 |
| 1737157200 | 143.19 | 2.83 | 2.02 | 141.03 | 143.43 | 140.91 | 350941 |
| 1737070800 | 140.36 | -0.21 | -0.15 | 139.76 | 141.29 | 138.72999 | 546864 |
| 1736984400 | 140.57 | 1.66 | 1.20 | 142.38999 | 143.76 | 139.41999 | 471767 |
| 1736898000 | 138.91 | 4.5 | 3.35 | 135.8 | 139.1 | 135.7687 | 352531 |
| 1736811600 | 134.41 | 1.8 | 1.36 | 131.99 | 134.9 | 131.01 | 455297 |
| 1736552400 | 132.61 | -3.07 | -2.26 | 133.27 | 133.8925 | 130.63999 | 556132 |
| 1736379600 | 135.68 | 1.1 | 0.82 | 133.65 | 136.52 | 133.11089 | 316024 |
| 1736293200 | 134.58 | -0.54 | -0.40 | 136.56 | 136.56 | 133.54 | 377795 |
| 1736206800 | 135.12 | 0.72 | 0.54 | 134.61 | 137.791 | 134.61 | 300007 |
| 1735947600 | 134.4 | 1.64 | 1.24 | 133.1 | 134.58 | 131.51499 | 208088 |
| 1735861200 | 132.76 | -1.49 | -1.11 | 135.3 | 135.7269 | 132.52 | 246196 |
| 1735688400 | 134.25 | -0.43 | -0.32 | 135.21 | 135.9087 | 133.96 | 247599 |
| 1735602000 | 134.68 | -0.56 | -0.41 | 134.5 | 135.59 | 133.05 | 191548 |
| 1735342800 | 135.24 | -1.37 | -1.00 | 135.86 | 136.91999 | 133.6 | 186395 |
| 1735256400 | 136.61 | 0.65 | 0.48 | 135.31 | 136.82 | 134.3921 | 195403 |
| 1735077840 | 135.96 | 1.66 | 1.24 | 135.02 | 136.44999 | 134.1525 | 129300 |
| 1734997200 | 134.3 | 1.43 | 1.08 | 132.06 | 134.47 | 131.94999 | 292021 |
| 1734738000 | 132.87 | 1.59 | 1.21 | 131.6 | 134.865 | 131.4 | 934170 |
| 1734651600 | 131.28 | 0.49 | 0.37 | 133.57499 | 134.5675 | 130.82 | 482696 |
| 1734565200 | 130.79 | -5.83 | -4.27 | 137.69999 | 138.84 | 130.3 | 478965 |
| 1734478800 | 136.62 | -2.95 | -2.11 | 138.78 | 140 | 136.05 | 474455 |
| 1734392400 | 139.57 | 1.77 | 1.28 | 137.845 | 140.375 | 137.5464 | 343204 |
| 1734133200 | 137.8 | 0.24 | 0.17 | 137.19999 | 138.11 | 136.19999 | 275293 |
| 1734046800 | 137.56 | -0.79 | -0.57 | 138.675 | 139.4 | 137.47999 | 328293 |
| 1733960400 | 138.35 | 0.94 | 0.68 | 138.38999 | 139.88 | 137.405 | 245341 |
| 1733874000 | 137.41 | 0.28 | 0.20 | 137.35499 | 139 | 136.12 | 217320 |
| 1733787600 | 137.13 | -1.13 | -0.82 | 137.555 | 139.59 | 137.08 | 263280 |
| 1733528400 | 138.26 | 0.04 | 0.03 | 138.99 | 139.52 | 137.55 | 240668 |
| 1733442000 | 138.22 | -2.03 | -1.45 | 140.47 | 141.91999 | 137.97999 | 264839 |
| 1733355600 | 140.25 | 0.86 | 0.62 | 139.60499 | 140.35 | 138.03 | 217385 |
| 1733269200 | 139.38999 | -0.71 | -0.51 | 139.51 | 140.18 | 138.47999 | 210901 |
| 1733182800 | 140.1 | -0.52 | -0.37 | 141.62 | 141.62 | 139.01 | 291599 |
| 1732917840 | 140.62 | -1.76 | -1.24 | 142.91999 | 142.91999 | 139.93 | 178121 |
| 1732750800 | 142.38 | -0.53 | -0.37 | 143.8 | 144.81 | 142.19 | 226024 |
| 1732664400 | 142.91 | -1.01 | -0.70 | 143.19999 | 144.15 | 142.08009 | 317860 |
| 1732578000 | 143.91999 | 1.6 | 1.12 | 143.75 | 147.63999 | 143.75 | 554228 |
| 1732318800 | 142.32 | 2.79 | 2.00 | 140.65 | 142.63 | 139.49 | 430833 |
| 1732232400 | 139.53 | 1.74 | 1.26 | 138.665 | 141.16 | 138.44 | 269170 |
| 1732146000 | 137.79 | -0.04 | -0.03 | 137.45079 | 138.185 | 136.33 | 345400 |
| 1732059600 | 137.83 | -0.65 | -0.47 | 137.4256 | 138.76 | 136.99 | 262095 |
| 1731973200 | 138.47999 | -0.79 | -0.57 | 138.96 | 139.97999 | 138.405 | 460481 |
| 1731714000 | 139.27 | -0.21 | -0.15 | 140.07499 | 140.69999 | 137.71 | 270966 |
| 1731627600 | 139.47999 | 0.8 | 0.58 | 139.125 | 140.88 | 137.7213 | 460087 |
| 1731541200 | 138.68 | -2.3 | -1.63 | 141.665 | 142.53 | 138.35 | 501783 |
| 1731454800 | 140.97999 | -2.04 | -1.43 | 142.29 | 143.56 | 140.04 | 595680 |
| 1731368400 | 143.02 | 3.85 | 2.77 | 141.19999 | 144.88999 | 141.19999 | 441438 |
| 1731109200 | 139.16999 | 1.12 | 0.81 | 137.74 | 140.25 | 136.91 | 435060 |
| 1731022800 | 138.05 | -5.61 | -3.91 | 140.52 | 142.04 | 137.65 | 847300 |
| 1730936400 | 143.66 | 16.08 | 12.60 | 137.19999 | 144.19 | 137 | 1223406 |
| 1730850000 | 127.58 | 2.67 | 2.14 | 124.99 | 127.79 | 124.54 | 450377 |
| 1730763600 | 124.91 | -1.07 | -0.85 | 125.7 | 126.09 | 123.2 | 552854 |
| 1730500800 | 125.98 | -1.37 | -1.08 | 129.94999 | 129.94999 | 125.55 | 636830 |
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
