We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.26 | -2.68203796775 | 419.83 | 429.1 | 408.21 | 1011097 | 415.74531372 | CS |
| 4 | -31.43 | -7.14318181818 | 440 | 445.75 | 408.21 | 1065511 | 427.63541425 | CS |
| 12 | 5.27 | 1.3067195636 | 403.3 | 469.39 | 387.03 | 1207335 | 426.66623235 | CS |
| 26 | 59.27 | 16.9682221586 | 349.3 | 469.39 | 340.2001 | 1315233 | 399.2358269 | CS |
| 52 | 15.43 | 3.92481050008 | 393.14 | 469.39 | 340.2001 | 1398443 | 391.06506601 | CS |
| 156 | 27.3 | 7.16028011645 | 381.27 | 469.39 | 283.81 | 1581882 | 385.87136689 | CS |
| 260 | 230.47 | 129.404828748 | 178.1 | 469.39 | 106.14 | 1647677 | 334.75371429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 408.57 | -1.43 | -0.35 | 405.45 | 411.39 | 403.01 | 1671651 |
| 1736379600 | 410 | -3.27 | -0.79 | 410.6053 | 411.84 | 408.21 | 864631 |
| 1736293200 | 413.27 | -4.73 | -1.13 | 418.555 | 420.0995 | 412.345 | 1210361 |
| 1736206800 | 418 | -4.22 | -1.00 | 425.44 | 429.1 | 417.88 | 1054906 |
| 1735947600 | 422.22 | 4.04 | 0.97 | 419.4713 | 422.94 | 416.68 | 861587 |
| 1735861200 | 418.18 | -5.52 | -1.30 | 426.86 | 428.84 | 417.88 | 983556 |
| 1735688400 | 423.7 | -0.94 | -0.22 | 425.5 | 427.8 | 421.46 | 768937 |
| 1735602000 | 424.64 | -5.42 | -1.26 | 425.58 | 426.69 | 421.73 | 780236 |
| 1735342800 | 430.06 | -3.78 | -0.87 | 433.005 | 435.17 | 427.0901 | 720650 |
| 1735256400 | 433.84 | 1 | 0.23 | 432.76 | 435.45 | 430.21 | 444868 |
| 1735077840 | 432.84 | 0.46 | 0.11 | 430.61 | 433.59 | 428.71 | 383169 |
| 1734997200 | 432.38 | -0.11 | -0.03 | 432.63 | 432.63 | 427 | 1092065 |
| 1734738000 | 432.49 | 5.86 | 1.37 | 427.145 | 436.4975 | 426.07 | 2245895 |
| 1734651600 | 426.63 | 0.63 | 0.15 | 427.45 | 431.06 | 421.97 | 1733257 |
| 1734565200 | 426 | -17.59 | -3.97 | 445.75 | 445.75 | 424.51 | 1406000 |
| 1734478800 | 443.59 | 5.17 | 1.18 | 437 | 444.94 | 435.67 | 1332167 |
| 1734392400 | 438.42 | -2.02 | -0.46 | 439.24 | 441.4 | 436 | 951946 |
| 1734133200 | 440.44 | 0.96 | 0.22 | 439.72 | 442.12 | 437.0201 | 881442 |
| 1734046800 | 439.48 | -8.55 | -1.91 | 446.37 | 446.75 | 438.46 | 846343 |
| 1733960400 | 448.03 | 4.07 | 0.92 | 448.38 | 449.76 | 446.0822 | 1660907 |
| 1733874000 | 443.96 | -5.45 | -1.21 | 447.07 | 448.69 | 441 | 1194024 |
| 1733787600 | 449.41 | 5.41 | 1.22 | 444.8 | 453.2534 | 444.8 | 1174148 |
| 1733528400 | 444 | -4.12 | -0.92 | 446.5 | 448.05 | 442.97 | 1099174 |
| 1733442000 | 448.12 | -8.14 | -1.78 | 458.31 | 458.365 | 447.93 | 1129188 |
| 1733355600 | 456.26 | -2.99 | -0.65 | 459.89 | 462.23 | 453.3 | 1034491 |
| 1733269200 | 459.25 | -3.7 | -0.80 | 463.01 | 463.74 | 458.95 | 1143261 |
| 1733182800 | 462.95 | -2.95 | -0.63 | 463.7 | 464.225 | 458.85 | 1312322 |
| 1732917840 | 465.9 | -0.1 | -0.02 | 466.455 | 469.09 | 464.17 | 712122 |
| 1732750800 | 466 | 4.96 | 1.08 | 463.92 | 467.06 | 463.27 | 1232017 |
| 1732664400 | 461.04 | -1.65 | -0.36 | 455.8 | 463.3445 | 454.39 | 1746788 |
| 1732578000 | 462.69 | 16.04 | 3.59 | 448.82 | 469.39 | 448.82 | 3145574 |
| 1732318800 | 446.65 | 9.11 | 2.08 | 436.7544 | 447.5 | 432.21 | 2134843 |
| 1732232400 | 437.54 | 32.58 | 8.05 | 415.8 | 442.05 | 410.9593 | 4037736 |
| 1732146000 | 404.96 | 4.87 | 1.22 | 407.13 | 408.94 | 400.64 | 1468172 |
| 1732059600 | 400.09 | -4.44 | -1.10 | 399.71 | 402.62 | 397.75 | 1059707 |
| 1731973200 | 404.53 | 5.58 | 1.40 | 396.96 | 406.98 | 396.51 | 1441762 |
| 1731714000 | 398.95 | 4.31 | 1.09 | 393.98 | 399.57 | 393.2 | 1096722 |
| 1731627600 | 394.64 | 5.19 | 1.33 | 391.94 | 395.52 | 388.93 | 1184885 |
| 1731541200 | 389.45 | -4.3 | -1.09 | 390.385 | 392.13 | 387.03 | 1440571 |
| 1731454800 | 393.75 | -8.9 | -2.21 | 402.19 | 402.19 | 393.12 | 1122412 |
| 1731368400 | 402.65 | 8.59 | 2.18 | 397 | 402.88 | 393.17 | 1137807 |
| 1731109200 | 394.06 | -17.1 | -4.16 | 402.1 | 406.49 | 393.72 | 1559515 |
| 1731022800 | 411.16 | 5.45 | 1.34 | 407.2 | 411.97 | 406.3101 | 1054720 |
| 1730936400 | 405.71 | 5.34 | 1.33 | 412.055 | 412.055 | 402.105 | 1610311 |
| 1730850000 | 400.37 | -1.31 | -0.33 | 397.71 | 404.01 | 397.71 | 880149 |
| 1730763600 | 401.68 | 1.26 | 0.31 | 400.68 | 406.86 | 399.5141 | 793742 |
| 1730500800 | 400.42 | -4.27 | -1.06 | 405.8 | 407.0764 | 398.31 | 1515664 |
| 1730414400 | 404.69 | 0 | 0.00 | 404 | 407.305 | 402 | 732431 |
| 1730328000 | 404.69 | -1.35 | -0.33 | 403.25 | 408.14 | 403.25 | 775380 |
| 1730241600 | 406.04 | -6.31 | -1.53 | 408.8809 | 411 | 405.21 | 742019 |
| 1730155200 | 412.35 | 4.42 | 1.08 | 409.56 | 413.33 | 408.245 | 801688 |
| 1729896000 | 407.93 | -3.14 | -0.76 | 413 | 414.75 | 407.42 | 590923 |
| 1729809600 | 411.07 | 2.43 | 0.59 | 408.99 | 411.7643 | 407.1685 | 715325 |
| 1729723200 | 408.64 | 1.99 | 0.49 | 407.25 | 411.732 | 404.87 | 1105220 |
| 1729636800 | 406.65 | -0.31 | -0.08 | 404.69 | 407.9 | 401.81 | 588737 |
| 1729550400 | 406.96 | -1.77 | -0.43 | 408 | 410.725 | 405.92 | 838695 |
| 1729291200 | 408.73 | 3.59 | 0.89 | 403.3 | 409.58 | 403.3 | 749945 |
| 1729204800 | 405.14 | -4.23 | -1.03 | 408.12 | 409.25 | 396.53 | 1397666 |
| 1729118400 | 409.37 | 7.38 | 1.84 | 404.56 | 410.445 | 403.115 | 866522 |
| 1729032000 | 401.99 | -5.73 | -1.41 | 405.02 | 409.04 | 401.48 | 834380 |
| 1728945600 | 407.72 | -3.36 | -0.82 | 408.03 | 408.78 | 399.46 | 994377 |
| 1728686400 | 411.08 | 5.32 | 1.31 | 405.05 | 412.37 | 404.465 | 643626 |
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
