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 | 1.97 | 1.64029975021 | 120.1 | 126.685 | 118.61 | 1955645 | 123.17488562 | CS |
| 4 | 1.85 | 1.53884545001 | 120.22 | 126.685 | 113.29 | 1833958 | 119.18335778 | CS |
| 12 | -5.93 | -4.6328125 | 128 | 128.73 | 113.29 | 1428377 | 119.47742326 | CS |
| 26 | -17.18 | -12.3375224417 | 139.25 | 144.49 | 112.74 | 1267495 | 123.53128563 | CS |
| 52 | -20.04 | -14.1017521638 | 142.11 | 164.45 | 112.74 | 1141458 | 134.14413691 | CS |
| 156 | -4.11 | -3.25725154541 | 126.18 | 187.725 | 112.74 | 1007813 | 145.64823181 | CS |
| 260 | 22.07 | 22.07 | 100 | 187.725 | 49.681 | 921062 | 130.98193796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 121.65 | -3.25 | -2.60 | 123.25 | 124.38 | 118.61 | 3047335 |
| 1739576400 | 124.9 | 0.22 | 0.18 | 125.38 | 126.685 | 124.13 | 1973801 |
| 1739490000 | 124.68 | 2.42 | 1.98 | 123 | 124.8 | 122.46 | 1572222 |
| 1739403600 | 122.26 | 0.56 | 0.46 | 120.1 | 122.3 | 119.88 | 1229109 |
| 1739317200 | 121.7 | 3.26 | 2.75 | 117.36 | 122.01 | 117.36 | 2011952 |
| 1739230800 | 118.44 | 0.7 | 0.59 | 118.57 | 119.07 | 117.57 | 1462170 |
| 1738971600 | 117.74 | -0.3 | -0.25 | 117.99 | 119.67309 | 117.15 | 1440776 |
| 1738885200 | 118.04 | -0.3 | -0.25 | 119.09 | 120.2 | 117.16 | 1972977 |
| 1738798800 | 118.34 | 0.82 | 0.70 | 117.99 | 118.8 | 117.56 | 1519559 |
| 1738712400 | 117.52 | 1.6 | 1.38 | 115.34 | 118.24 | 115.34 | 1307405 |
| 1738626000 | 115.92 | -0.33 | -0.28 | 114.43 | 116.375 | 113.29 | 1258453 |
| 1738366800 | 116.25 | -1.91 | -1.62 | 117.427 | 118.23 | 115.78 | 2324774 |
| 1738280400 | 118.16 | 1.82 | 1.56 | 117 | 118.52 | 116.56 | 1568439 |
| 1738194000 | 116.34 | -0.97 | -0.83 | 117.13 | 117.61 | 115.83 | 1755926 |
| 1738107600 | 117.31 | -2.83 | -2.36 | 119.43 | 119.58 | 117.23 | 1435289 |
| 1738021200 | 120.14 | 2.91 | 2.48 | 118.4 | 120.28 | 118.24 | 1686676 |
| 1737762000 | 117.23 | -0.43 | -0.37 | 118.2 | 118.595 | 116.64 | 1311754 |
| 1737675600 | 117.66 | 0 | 0.00 | 117.66 | 117.66 | 117.66 | 0 |
| 1737589200 | 117.66 | -2.41 | -2.01 | 120.22 | 120.24 | 115.545 | 4266597 |
| 1737502800 | 120.07 | 1.55 | 1.31 | 118.52 | 120.4 | 118.06 | 1442681 |
| 1737157200 | 118.52 | -0.9 | -0.75 | 118 | 119.0737 | 116.59 | 2447944 |
| 1737070800 | 119.42 | 2.04 | 1.74 | 119.12 | 119.98 | 117.6 | 1625917 |
| 1736984400 | 117.38 | 0.36 | 0.31 | 118.71 | 119.16 | 116.98 | 1225041 |
| 1736898000 | 117.02 | 0.51 | 0.44 | 116.58 | 117.795 | 116.14 | 1208233 |
| 1736811600 | 116.51 | 0.6 | 0.52 | 115.95 | 117.43 | 115.1715 | 1301485 |
| 1736552400 | 115.91 | -0.62 | -0.53 | 115.23 | 116.715 | 114.8 | 1244902 |
| 1736379600 | 116.53 | -0.08 | -0.07 | 116.01 | 116.73 | 114.89 | 939601 |
| 1736293200 | 116.61 | -0.76 | -0.65 | 118.25 | 119.24 | 116.33 | 848220 |
| 1736206800 | 117.37 | 0.51 | 0.44 | 117.14 | 119.2 | 116.87 | 1076642 |
| 1735947600 | 116.86 | 0.8 | 0.69 | 116.31 | 117.2223 | 114.8503 | 1218074 |
| 1735861200 | 116.06 | -0.7 | -0.60 | 117.36 | 118.84 | 115.8716 | 1041386 |
| 1735688400 | 116.76 | 0.94 | 0.81 | 116.11 | 117.46 | 115.96 | 880040 |
| 1735602000 | 115.82 | -1.14 | -0.97 | 116.19 | 117.005 | 115.34 | 1295462 |
| 1735342800 | 116.96 | 0.41 | 0.35 | 115.99 | 117.6499 | 115.6075 | 842382 |
| 1735256400 | 116.55 | -0.74 | -0.63 | 116.33 | 117.66 | 116.225 | 884935 |
| 1735077840 | 117.29 | 1.11 | 0.96 | 116.1 | 117.29 | 115.565 | 346622 |
| 1734997200 | 116.18 | 0.45 | 0.39 | 114.85 | 117.5 | 114.37 | 1133025 |
| 1734738000 | 115.73 | 1.11 | 0.97 | 114.36 | 116.67 | 113.48 | 2688599 |
| 1734651600 | 114.62 | -0.97 | -0.84 | 115.64 | 117.2 | 114.54 | 1584088 |
| 1734565200 | 115.59 | -2.9 | -2.45 | 118.35 | 119.7 | 115.53 | 1280928 |
| 1734478800 | 118.49 | -0.09 | -0.08 | 117.97 | 119.65 | 117.435 | 1280163 |
| 1734392400 | 118.58 | -2.64 | -2.18 | 121.15 | 121.38 | 118.51 | 1392226 |
| 1734133200 | 121.22 | -0.56 | -0.46 | 121.66 | 122.5 | 120.28 | 936492 |
| 1734046800 | 121.78 | -1.21 | -0.98 | 122.85 | 122.935 | 120.0201 | 926165 |
| 1733960400 | 122.99 | -2.41 | -1.92 | 125.48 | 126.07 | 122.82 | 1473920 |
| 1733874000 | 125.4 | -0.52 | -0.41 | 125.61 | 126.54 | 123.23 | 928386 |
| 1733787600 | 125.92 | 2.5 | 2.03 | 124.2 | 127.58 | 124.025 | 1291135 |
| 1733528400 | 123.42 | -1.2 | -0.96 | 124.6 | 125.625 | 122.6702 | 931608 |
| 1733442000 | 124.62 | -1.27 | -1.01 | 125.87 | 126.155 | 123.86 | 1158550 |
| 1733355600 | 125.89 | -1.48 | -1.16 | 126.95 | 127.52 | 125.78 | 796618 |
| 1733269200 | 127.37 | -0.16 | -0.13 | 127.25 | 127.92 | 126.105 | 923973 |
| 1733182800 | 127.53 | 0.8 | 0.63 | 127.59 | 128.54 | 126.55 | 3119755 |
| 1732917840 | 126.73 | -0.14 | -0.11 | 126.52 | 127.68 | 126.33 | 554477 |
| 1732750800 | 126.87 | -1.03 | -0.81 | 128 | 128.72999 | 126.59 | 908027 |
| 1732664400 | 127.9 | -1.57 | -1.21 | 128.65 | 129.025 | 127.34 | 916456 |
| 1732578000 | 129.47 | 4.67 | 3.74 | 126.35 | 130.6 | 126.31 | 1646292 |
| 1732318800 | 124.8 | 2.11 | 1.72 | 123.3 | 125.06 | 123 | 953326 |
| 1732232400 | 122.69 | 1.93 | 1.60 | 121.52 | 122.767 | 120.29 | 973486 |
| 1732146000 | 120.76 | -0.5 | -0.41 | 121.67 | 122.11 | 119.75 | 1042769 |
| 1732059600 | 121.26 | -2.93 | -2.36 | 123 | 124 | 121.19 | 1053209 |
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
