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 | -3.91 | -2.54110612855 | 153.87 | 155.72 | 149.2 | 2646081 | 151.58500433 | CS |
| 4 | 8.96 | 6.35460992908 | 141 | 155.72 | 138.94 | 2791995 | 147.15142231 | CS |
| 12 | -5.24 | -3.37628865979 | 155.2 | 161.61 | 130.54 | 2630396 | 146.63029032 | CS |
| 26 | -22.26 | -12.9253280687 | 172.22 | 183.31 | 130.54 | 2657448 | 156.90697414 | CS |
| 52 | -12.29 | -7.57473035439 | 162.25 | 221.11 | 130.54 | 2638111 | 168.50123604 | CS |
| 156 | 78.5 | 109.851665267 | 71.46 | 221.11 | 70.33 | 3819018 | 123.73958119 | CS |
| 260 | 97.18 | 184.122773778 | 52.78 | 221.11 | 15.26 | 5323752 | 78.96127065 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 149.96 | -1.43 | -0.94 | 154.81 | 155.04499 | 148.35 | 2084412 |
| 1738194000 | 151.38999 | 0.75 | 0.50 | 150.5 | 153.09 | 150.07 | 1785408 |
| 1738107600 | 150.63999 | -1.96 | -1.28 | 152.6 | 153.05 | 149.19999 | 2199469 |
| 1738021200 | 152.6 | 0.99 | 0.65 | 153.11 | 154.85 | 150.9 | 2284558 |
| 1737762000 | 151.61 | 4 | 2.71 | 153.87 | 155.72 | 151.18 | 4314888 |
| 1737675600 | 147.61 | 0 | 0.00 | 147.61 | 147.61 | 147.61 | 0 |
| 1737589200 | 147.61 | -3.21 | -2.13 | 149.32 | 150.2567 | 147.41999 | 3249465 |
| 1737502800 | 150.82 | -1.88 | -1.23 | 152.44999 | 152.69 | 149.47 | 2623282 |
| 1737157200 | 152.69999 | 1 | 0.66 | 151.5 | 153.54 | 149.9501 | 2479998 |
| 1737070800 | 151.69999 | -0.25 | -0.16 | 151 | 152.955 | 150.72 | 1862212 |
| 1736984400 | 151.94999 | 2.53 | 1.69 | 151.37 | 153.13 | 150.44 | 2455602 |
| 1736898000 | 149.41999 | 2.67 | 1.82 | 146.41999 | 150.13999 | 144.85 | 2510587 |
| 1736811600 | 146.75 | 4.48 | 3.15 | 143.35 | 151.26 | 142.78 | 3673309 |
| 1736552400 | 142.27 | -0.06 | -0.04 | 144.26 | 145.31 | 140.9103 | 3552490 |
| 1736379600 | 142.33 | 0.67 | 0.47 | 140.13 | 142.76 | 138.94 | 2690440 |
| 1736293200 | 141.66 | 1.13 | 0.80 | 141.69999 | 143.03 | 140.51 | 3064830 |
| 1736206800 | 140.53 | -2.21 | -1.55 | 143 | 144.51 | 139.71 | 3480610 |
| 1735947600 | 142.74 | 1.25 | 0.88 | 142.47 | 143.01 | 140.84 | 2498884 |
| 1735861200 | 141.49 | 1.99 | 1.43 | 140.335 | 142.405 | 139.55 | 2560949 |
| 1735688400 | 139.5 | 3.9 | 2.88 | 135.85 | 139.75 | 135.69999 | 2181163 |
| 1735602000 | 135.6 | -0.07 | -0.05 | 135.57 | 137.16 | 134.52 | 2003300 |
| 1735342800 | 135.66999 | 0.28 | 0.21 | 134.72 | 137 | 133.9413 | 1744042 |
| 1735256400 | 135.38999 | 0.04 | 0.03 | 135.47 | 135.805 | 134.01 | 1566533 |
| 1735077840 | 135.35 | 1.37 | 1.02 | 133.82 | 135.35 | 132.719 | 1419549 |
| 1734997200 | 133.97999 | 0.6 | 0.45 | 133.6 | 134.54 | 131.88 | 3487007 |
| 1734738000 | 133.38 | 1.73 | 1.31 | 131.735 | 133.41999 | 130.91 | 11122341 |
| 1734651600 | 131.65 | -3.41 | -2.52 | 135.97999 | 136.81 | 130.71 | 3851783 |
| 1734565200 | 135.06 | -2.93 | -2.12 | 136.69 | 138.2903 | 134.16 | 3939890 |
| 1734478800 | 137.99 | -0.2 | -0.14 | 136.88999 | 140.11 | 136.4335 | 4070033 |
| 1734392400 | 138.19 | -7.37 | -5.06 | 144.85 | 145.01 | 137.8905 | 3511632 |
| 1734133200 | 145.56 | -0.72 | -0.49 | 145.84 | 146.435 | 144.35 | 1974712 |
| 1734046800 | 146.28 | -5.69 | -3.74 | 151.52 | 151.814 | 146.18 | 2703291 |
| 1733960400 | 151.97 | 0.91 | 0.60 | 151.66 | 153.16999 | 149.61 | 2763489 |
| 1733874000 | 151.06 | -1.92 | -1.26 | 152.995 | 153.79 | 149.77 | 3392588 |
| 1733787600 | 152.97999 | 2.04 | 1.35 | 151.54 | 155.75 | 151.52 | 2485975 |
| 1733528400 | 150.94 | 0.84 | 0.56 | 151.21 | 151.21 | 149.02 | 2660348 |
| 1733442000 | 150.1 | -0.3 | -0.20 | 151.275 | 151.5 | 148.13 | 2220935 |
| 1733355600 | 150.4 | -5.09 | -3.27 | 153.735 | 154.02 | 149.08 | 2209354 |
| 1733269200 | 155.49 | -1.92 | -1.22 | 158.93 | 159.1 | 155.29499 | 2010486 |
| 1733182800 | 157.41 | 1.26 | 0.81 | 156.15 | 157.58 | 153.55 | 2259357 |
| 1732917840 | 156.15 | 0.79 | 0.51 | 156.13 | 156.55 | 154.22999 | 945710 |
| 1732750800 | 155.36 | -1.78 | -1.13 | 157.16 | 158.99 | 155.04 | 1275967 |
| 1732664400 | 157.13999 | 0.64 | 0.41 | 156.77 | 157.945 | 155.83 | 2046123 |
| 1732578000 | 156.5 | -1.98 | -1.25 | 158.62 | 160 | 156.19 | 3710448 |
| 1732318800 | 158.47999 | -0.81 | -0.51 | 159.28 | 160.655 | 158.38 | 1393744 |
| 1732232400 | 159.29 | -0.09 | -0.06 | 159.705 | 161.61 | 158.46 | 1487822 |
| 1732146000 | 159.38 | 0.58 | 0.37 | 157.97 | 159.44999 | 156.61 | 1584065 |
| 1732059600 | 158.8 | -1.12 | -0.70 | 158.305 | 161.1 | 157.96 | 1607825 |
| 1731973200 | 159.91999 | 2.4 | 1.52 | 158.75 | 160.19 | 157.26 | 2084528 |
| 1731714000 | 157.52 | -0.62 | -0.39 | 156.01 | 160.01 | 156.01 | 2148649 |
| 1731627600 | 158.13999 | -0.97 | -0.61 | 159.33 | 159.86 | 156.53 | 1830766 |
| 1731541200 | 159.11 | 3.9 | 2.51 | 155.7035 | 159.19999 | 154.1 | 2413911 |
| 1731454800 | 155.21 | -0.85 | -0.54 | 155.76 | 156.25 | 154.38 | 1781135 |
| 1731368400 | 156.06 | 2.31 | 1.50 | 153.47 | 156.13999 | 152.65 | 1987189 |
| 1731109200 | 153.75 | -0.25 | -0.16 | 153.59 | 153.96 | 151.28 | 1687815 |
| 1731022800 | 154 | -1.25 | -0.81 | 154.905 | 155 | 152.38999 | 1746159 |
| 1730936400 | 155.25 | 5.69 | 3.80 | 154.8 | 156.97 | 152.29 | 3017726 |
| 1730850000 | 149.56 | 4.62 | 3.19 | 149.595 | 151.175 | 146.49 | 3899706 |
| 1730763600 | 144.94 | 1.81 | 1.26 | 143.72 | 146.3799 | 143.71 | 2354998 |
| 1730500800 | 143.13 | -2.34 | -1.61 | 146.4 | 147.47999 | 142.835 | 2145076 |
| 1730414400 | 145.47 | 0.71 | 0.49 | 146.51 | 146.61 | 144.69 | 2278871 |
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
