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 | -11.94 | -3.28337687337 | 363.65 | 367.249 | 345.83 | 1615069 | 354.27615222 | CS |
| 4 | -45.57 | -11.4704993959 | 397.28 | 417.14 | 345.83 | 1584020 | 374.33212485 | CS |
| 12 | -23.31 | -6.21566849768 | 375.02 | 417.14 | 345.83 | 1252662 | 385.36779025 | CS |
| 26 | 26.5 | 8.14858091695 | 325.21 | 417.14 | 312.64 | 1225103 | 359.11690117 | CS |
| 52 | 118.19 | 50.6123672491 | 233.52 | 417.14 | 229.28 | 1193199 | 326.80020432 | CS |
| 156 | 107.06 | 43.7604741467 | 244.65 | 417.14 | 164.47 | 1381082 | 263.02298169 | CS |
| 260 | 216.17 | 159.48797403 | 135.54 | 417.14 | 58.38 | 1562470 | 210.0473217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 357.99 | 3.83 | 1.08 | 356.99 | 360.48 | 354.58 | 906919 |
| 1731109200 | 354.16 | -1.87 | -0.53 | 356.02 | 358.7132 | 351.92 | 1243536 |
| 1731022800 | 356.03 | 7.28 | 2.09 | 346.02 | 356.84 | 345.83 | 1640212 |
| 1730936400 | 348.75 | -17.91 | -4.88 | 351.37 | 357.27 | 345.89 | 3303249 |
| 1730850000 | 366.66 | 3.5 | 0.96 | 363.65 | 367.249 | 362.75 | 981428 |
| 1730763600 | 363.16 | 5.97 | 1.67 | 357.85 | 368.405 | 357.85 | 1544048 |
| 1730500800 | 357.19 | -1.55 | -0.43 | 360.52 | 360.52 | 355.56 | 1314884 |
| 1730414400 | 358.74 | -2.18 | -0.60 | 358.63 | 361.4 | 357.26 | 1172801 |
| 1730328000 | 360.92 | 0.25 | 0.07 | 360 | 364.13 | 359.11 | 1249266 |
| 1730241600 | 360.67 | 4.08 | 1.14 | 358.2 | 361.9 | 356.43 | 1615682 |
| 1730155200 | 356.59 | -6.96 | -1.91 | 363 | 367.46 | 356.5 | 1890366 |
| 1729896000 | 363.55 | -35.35 | -8.86 | 370 | 371 | 357.0301 | 4263589 |
| 1729809600 | 398.9 | -11.13 | -2.71 | 407.86 | 408.51 | 395.26 | 2148773 |
| 1729723200 | 410.03 | 1.86 | 0.46 | 408.18 | 410.79 | 406.33 | 899487 |
| 1729636800 | 408.17 | -2.59 | -0.63 | 406.34 | 411.355 | 405.15 | 968814 |
| 1729550400 | 410.76 | -4.78 | -1.15 | 414.18 | 415.98 | 410.57 | 962037 |
| 1729291200 | 415.54 | 9.06 | 2.23 | 406.46 | 417.14 | 404.75 | 1093997 |
| 1729204800 | 406.48 | -2.75 | -0.67 | 406.73 | 410.51 | 404.12 | 1109839 |
| 1729118400 | 409.23 | 7.97 | 1.99 | 405 | 416.72 | 403.24 | 1769033 |
| 1729032000 | 401.26 | 5.48 | 1.38 | 397.28 | 411.87 | 397.28 | 1602439 |
| 1728945600 | 395.78 | 1.24 | 0.31 | 394.61 | 397.985 | 393.2 | 864889 |
| 1728686400 | 394.54 | 7.29 | 1.88 | 391.05 | 395.75 | 390.26 | 752921 |
| 1728600000 | 387.25 | 0.89 | 0.23 | 387.95 | 388.41 | 383.14 | 938008 |
| 1728513600 | 386.36 | 7.78 | 2.06 | 378.48 | 386.66 | 376.03 | 1435324 |
| 1728427200 | 378.58 | -3.95 | -1.03 | 384.96 | 384.96 | 370.46 | 1810312 |
| 1728340800 | 382.53 | -11.54 | -2.93 | 392.21 | 392.21 | 381.68 | 1592608 |
| 1728081600 | 394.07 | 1.61 | 0.41 | 393.995 | 395.34 | 390.4 | 772512 |
| 1727995200 | 392.46 | -11.39 | -2.82 | 401.51 | 401.51 | 390.6 | 915929 |
| 1727908800 | 403.85 | -1.6 | -0.39 | 405 | 407.84 | 402.55 | 986745 |
| 1727822400 | 405.45 | -0.98 | -0.24 | 405.71 | 407.32 | 401.87 | 805544 |
| 1727735520 | 406.43 | 3.15 | 0.78 | 403.15 | 407.09 | 396 | 893597 |
| 1727476800 | 403.28 | -0.58 | -0.14 | 404.37 | 405.43 | 396.57 | 822952 |
| 1727390400 | 403.86 | -1.25 | -0.31 | 404.33 | 406.71 | 400.61 | 857663 |
| 1727304000 | 405.11 | 3.31 | 0.82 | 403.62 | 406.33 | 401.64 | 824481 |
| 1727217600 | 401.8 | -3.9 | -0.96 | 403.86 | 405.99 | 400.61 | 1000513 |
| 1727131200 | 405.7 | 1.04 | 0.26 | 406.28 | 409.42 | 404.225 | 957671 |
| 1726872000 | 404.66 | 1.14 | 0.28 | 402.61 | 405.695 | 398.33 | 3447725 |
| 1726785600 | 403.52 | 3.63 | 0.91 | 401.49 | 404.65 | 397.81 | 919464 |
| 1726699200 | 399.89 | 2.39 | 0.60 | 396.26 | 403.7625 | 395.25 | 922210 |
| 1726612800 | 397.5 | -5.93 | -1.47 | 402.83 | 404.9 | 396.07 | 1369587 |
| 1726526400 | 403.43 | 8.75 | 2.22 | 397 | 404.33 | 395.715 | 913733 |
| 1726267200 | 394.68 | 3.01 | 0.77 | 391.67 | 395.83 | 391.67 | 850491 |
| 1726180800 | 391.67 | 3.02 | 0.78 | 386.51 | 392.9 | 386.08 | 1148526 |
| 1726094400 | 388.65 | 2.22 | 0.57 | 384.85 | 398.25 | 384.74 | 1821604 |
| 1726008000 | 386.43 | 1.48 | 0.38 | 386.18 | 389.31 | 384.95 | 899340 |
| 1725921600 | 384.95 | -3.03 | -0.78 | 390.15 | 390.63 | 379.26 | 1522289 |
| 1725662400 | 387.98 | -9.77 | -2.46 | 403.05 | 403.05 | 386.78 | 2218155 |
| 1725576000 | 397.75 | 3.45 | 0.87 | 394.02 | 398.63 | 391.7 | 889041 |
| 1725489600 | 394.3 | -1.53 | -0.39 | 396.69 | 397.16 | 392.12 | 899054 |
| 1725403200 | 395.83 | 0.24 | 0.06 | 396.895 | 397.73 | 393.92 | 896955 |
| 1725057600 | 395.59 | 2.8 | 0.71 | 391.86 | 395.91 | 390.26 | 899910 |
| 1724971200 | 392.79 | 2.61 | 0.67 | 392 | 394.09 | 387.98 | 912551 |
| 1724884800 | 390.18 | 0 | 0.00 | 390.88 | 392 | 388.2601 | 587577 |
| 1724798400 | 390.18 | 1.68 | 0.43 | 388.86 | 391.88 | 387.57 | 762226 |
| 1724712000 | 388.5 | -0.28 | -0.07 | 389.37 | 391.34 | 387.615 | 929434 |
| 1724452800 | 388.78 | 5.66 | 1.48 | 386.58 | 388.81 | 383.85 | 795307 |
| 1724366400 | 383.12 | 6.45 | 1.71 | 378.8 | 383.8699 | 378.77 | 979167 |
| 1724280000 | 376.67 | 1.36 | 0.36 | 375.17 | 379.52 | 374.49 | 721873 |
| 1724193600 | 375.31 | 1.1 | 0.29 | 375.02 | 377.875 | 373.59 | 688754 |
| 1724107200 | 374.21 | 0.44 | 0.12 | 373.77 | 375.81 | 372.34 | 515447 |
| 1723848000 | 373.77 | 1.88 | 0.51 | 371.54 | 375.33 | 371.33 | 693652 |
| 1723761600 | 371.89 | 0.31 | 0.08 | 374.89 | 375.64 | 368.91 | 773143 |
| 1723675200 | 371.58 | 2.72 | 0.74 | 370 | 374.71 | 369.85 | 1024534 |
| 1723588800 | 368.86 | 7.46 | 2.06 | 365.5099 | 369.27 | 365.21 | 871869 |
| 1723502400 | 361.4 | 0.5 | 0.14 | 360.32 | 362.9705 | 358.5 | 808066 |
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
