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 | -45.54 | -8.50610781127 | 535.38 | 539.745 | 489.84 | 568301 | 522.7093406 | CS |
| 4 | -58.96 | -10.7434402332 | 548.8 | 556.83 | 482.7175 | 489847 | 531.58839694 | CS |
| 12 | -110.42 | -18.3953620098 | 600.26 | 601.57 | 482.7175 | 423122 | 538.15187309 | CS |
| 26 | -51.16 | -9.45656192237 | 541 | 633.23 | 482.7175 | 440162 | 549.61174931 | CS |
| 52 | -43.38 | -8.13547878924 | 533.22 | 633.23 | 482.7175 | 455979 | 561.83614627 | CS |
| 156 | 109.1 | 28.6547250092 | 380.74 | 633.23 | 284.99 | 411261 | 450.01894956 | CS |
| 260 | 232.62 | 90.4362024726 | 257.22 | 633.23 | 135.08 | 458743 | 370.50568795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 489.84 | -16.2 | -3.20 | 511.23 | 512.845 | 487.595 | 730550 |
| 1740094800 | 506.04 | -14.91 | -2.86 | 516.76 | 519.88 | 500.095 | 565368 |
| 1740008400 | 520.95 | -13.04 | -2.44 | 529.38 | 530.48 | 517 | 406156 |
| 1739922000 | 533.99 | 6.61 | 1.25 | 527.28 | 539.745 | 527.28 | 614096 |
| 1739576400 | 527.38 | -4.28 | -0.81 | 535.38 | 535.38 | 525.42999 | 687584 |
| 1739490000 | 531.66 | 14.52 | 2.81 | 522.87 | 532.11 | 518.32 | 665150 |
| 1739403600 | 517.14 | -11.86 | -2.24 | 501.43 | 526.98 | 482.7175 | 1328958 |
| 1739317200 | 529 | -1.97 | -0.37 | 527.05999 | 533.39 | 523.35 | 623144 |
| 1739230800 | 530.97 | -7.63 | -1.42 | 542.09 | 542.1 | 529.95 | 442989 |
| 1738971600 | 538.6 | -6.84 | -1.25 | 545.44 | 547.1299 | 537.62 | 328502 |
| 1738885200 | 545.44 | 5.48 | 1.01 | 544.98 | 548.18539 | 540.11 | 390676 |
| 1738798800 | 539.96 | 2.66 | 0.50 | 541.33 | 541.48 | 536.04999 | 463768 |
| 1738712400 | 537.29999 | 1.35 | 0.25 | 539.78 | 541.45 | 536.41999 | 408685 |
| 1738626000 | 535.95 | -8.17 | -1.50 | 536.03 | 540.37 | 527.78 | 394968 |
| 1738366800 | 544.12 | -2.21 | -0.40 | 545.57 | 548.2851 | 541.99 | 390744 |
| 1738280400 | 546.33 | 6.49 | 1.20 | 542.30999 | 547.87 | 540.16999 | 340079 |
| 1738194000 | 539.84 | -2.33 | -0.43 | 542.12 | 545.22 | 539.206 | 309350 |
| 1738107600 | 542.16999 | -3.87 | -0.71 | 548.99 | 556.83 | 541.04 | 338793 |
| 1738021200 | 546.04 | -2.52 | -0.46 | 544.33 | 548.195 | 541.65 | 316488 |
| 1737762000 | 548.55999 | -1.12 | -0.20 | 548.79999 | 550.53779 | 546.3637 | 291600 |
| 1737675600 | 549.67999 | 0 | 0.00 | 549.67999 | 549.67999 | 549.67999 | 0 |
| 1737589200 | 549.67999 | -2.96 | -0.54 | 549.08 | 554.44 | 540.95 | 363185 |
| 1737502800 | 552.64 | 10.08 | 1.86 | 555.84 | 560.12 | 549.535 | 459718 |
| 1737157200 | 542.55999 | 11.33 | 2.13 | 534.46 | 544.64 | 533.9 | 369651 |
| 1737070800 | 531.23 | -0.06 | -0.01 | 534.32 | 534.32 | 526.1 | 200712 |
| 1736984400 | 531.29 | 13.61 | 2.63 | 527.885 | 532.37 | 527.4126 | 320102 |
| 1736898000 | 517.67999 | 4.48 | 0.87 | 518.96 | 519.995 | 513.74 | 285390 |
| 1736811600 | 513.2 | 4.49 | 0.88 | 506.02 | 513.29999 | 506.02 | 475808 |
| 1736552400 | 508.71 | -8.54 | -1.65 | 511.8 | 514.71 | 505.45 | 356813 |
| 1736379600 | 517.25 | 8.6 | 1.69 | 510.92 | 521.9725 | 507.735 | 376954 |
| 1736293200 | 508.65 | -8.72 | -1.69 | 513.78 | 516 | 505.82 | 479552 |
| 1736206800 | 517.37 | 0.7 | 0.14 | 520 | 527.13 | 515.91999 | 366112 |
| 1735947600 | 516.66999 | 6.11 | 1.20 | 511.24 | 519.38 | 511.12 | 332399 |
| 1735861200 | 510.56 | -5.94 | -1.15 | 519.74 | 523.77689 | 507.7 | 414680 |
| 1735688400 | 516.5 | -3.75 | -0.72 | 522.7 | 524.25 | 514.69 | 267905 |
| 1735602000 | 520.25 | -8.59 | -1.62 | 522.11 | 525.196 | 518.0176 | 250428 |
| 1735342800 | 528.84 | -3.2 | -0.60 | 527.85 | 534.11 | 526.5501 | 249307 |
| 1735256400 | 532.04 | -1.14 | -0.21 | 531.61 | 535.33 | 530.04 | 466150 |
| 1735077840 | 533.17999 | 1.4 | 0.26 | 532.57 | 534.87 | 529.31219 | 112109 |
| 1734997200 | 531.78 | -1.91 | -0.36 | 531.48 | 534.2 | 528.1814 | 268749 |
| 1734738000 | 533.69 | 7.92 | 1.51 | 524.04999 | 540.64 | 524.04999 | 977404 |
| 1734651600 | 525.77 | -9.87 | -1.84 | 537.1 | 541.66 | 524.72 | 510406 |
| 1734565200 | 535.64 | -9.14 | -1.68 | 546.47 | 558.475 | 535 | 724505 |
| 1734478800 | 544.78 | -2.52 | -0.46 | 542.46 | 550.705 | 542.46 | 524521 |
| 1734392400 | 547.29999 | -3.62 | -0.66 | 551.77 | 554.61 | 546.51 | 337330 |
| 1734133200 | 550.91999 | -5.9 | -1.06 | 557.14 | 558.69 | 547 | 297337 |
| 1734046800 | 556.82 | -3.36 | -0.60 | 559.05999 | 560.8275 | 554.9905 | 280963 |
| 1733960400 | 560.17999 | -3.27 | -0.58 | 569.92999 | 569.92999 | 559.79 | 430368 |
| 1733874000 | 563.45 | -11.25 | -1.96 | 569 | 569.53 | 555.04499 | 420955 |
| 1733787600 | 574.7 | -6.48 | -1.11 | 581.61 | 588.17999 | 570.66 | 360654 |
| 1733528400 | 581.17999 | -1.21 | -0.21 | 585.37 | 586.25 | 576.97 | 397396 |
| 1733442000 | 582.39 | -0.05 | -0.01 | 580 | 586.42499 | 573.46 | 450605 |
| 1733355600 | 582.44 | -6.31 | -1.07 | 585.84 | 587.86 | 580.29499 | 350960 |
| 1733269200 | 588.75 | -4.47 | -0.75 | 595.04999 | 595.69 | 585.79499 | 534714 |
| 1733182800 | 593.22 | -6.78 | -1.13 | 600 | 601.57 | 590.605 | 342721 |
| 1732917840 | 600 | 4.4 | 0.74 | 600.26 | 600.66 | 593.16 | 184946 |
| 1732750800 | 595.6 | -1.37 | -0.23 | 601 | 603.9099 | 592.66 | 379058 |
| 1732664400 | 596.97 | -7.03 | -1.16 | 603.17999 | 603.995 | 589.89 | 475486 |
| 1732578000 | 604 | 6.19 | 1.04 | 600.2 | 610.32 | 600.015 | 764670 |
| 1732318800 | 597.80999 | 7.21 | 1.22 | 590 | 599.345 | 587.57899 | 448569 |
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
