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 | -16.39 | -3.29162733718 | 497.93 | 507.38 | 480.245 | 796905 | 490.82773967 | CS |
| 4 | 10.24 | 2.17271377042 | 471.3 | 507.67 | 450.81 | 837713 | 479.4013267 | CS |
| 12 | -41.92 | -8.00825277958 | 523.46 | 539.76 | 450.81 | 775251 | 484.54903921 | CS |
| 26 | 4.96 | 1.04074866759 | 476.58 | 555.5657 | 450.81 | 699419 | 500.51196123 | CS |
| 52 | 38.54 | 8.69977426637 | 443 | 555.5657 | 418.6 | 842473 | 473.27403848 | CS |
| 156 | 104.78 | 27.8108079414 | 376.76 | 556.27 | 364.62 | 855327 | 467.09895455 | CS |
| 260 | 108.44 | 29.0645939426 | 373.1 | 556.27 | 263.31 | 883277 | 410.42708077 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738194000 | 481.54 | -5.1 | -1.05 | 486.64 | 492.76 | 480.245 | 873300 |
| 1738107600 | 486.64 | -16.59 | -3.30 | 501.11 | 502.912 | 485.48 | 1033291 |
| 1738021200 | 503.23 | 6.21 | 1.25 | 505.925 | 507.38 | 497 | 725550 |
| 1737762000 | 497.02 | -5.39 | -1.07 | 497.93 | 500 | 496.66 | 555480 |
| 1737675600 | 502.41 | 0 | 0.00 | 502.41 | 502.41 | 502.41 | 0 |
| 1737589200 | 502.41 | -2.04 | -0.40 | 504.85 | 505.26 | 497.17 | 1296595 |
| 1737502800 | 504.45 | 22.07 | 4.58 | 490.16 | 507.67 | 490.16 | 1288973 |
| 1737157200 | 482.38 | 1.19 | 0.25 | 481.19 | 483.43 | 477.355 | 1091509 |
| 1737070800 | 481.19 | 8.89 | 1.88 | 471.33 | 481.33 | 470.77 | 704948 |
| 1736984400 | 472.3 | -3.2 | -0.67 | 476.53 | 477.7 | 470.19 | 646359 |
| 1736898000 | 475.5 | 3.12 | 0.66 | 473.9 | 475.98 | 471.575 | 554053 |
| 1736811600 | 472.38 | 13.69 | 2.98 | 458.69 | 477.39 | 458.69 | 964501 |
| 1736552400 | 458.69 | -3.52 | -0.76 | 463.245 | 464.375 | 455.425 | 616581 |
| 1736379600 | 462.21 | 9.82 | 2.17 | 455.08 | 464.62 | 454 | 731649 |
| 1736293200 | 452.39 | -2.75 | -0.60 | 455.87 | 458.545 | 450.81 | 1088108 |
| 1736206800 | 455.14 | -12.68 | -2.71 | 465.12 | 465.56 | 453.96 | 861876 |
| 1735947600 | 467.82 | -0.19 | -0.04 | 466.5 | 469.61 | 466.46 | 616981 |
| 1735861200 | 468.01 | -1.28 | -0.27 | 471.3 | 476.09 | 466.2783 | 591365 |
| 1735688400 | 469.29 | 2.77 | 0.59 | 466.52 | 470.5183 | 465.31 | 439907 |
| 1735602000 | 466.52 | -4.83 | -1.02 | 469.055 | 469.055 | 465.1835 | 433763 |
| 1735342800 | 471.35 | -0.88 | -0.19 | 470.085 | 474.65 | 469.0264 | 371435 |
| 1735256400 | 472.23 | 1.14 | 0.24 | 471.09 | 474.02 | 469.67 | 294698 |
| 1735077840 | 471.09 | 3.89 | 0.83 | 466.69 | 471.79 | 465.9 | 235081 |
| 1734997200 | 467.2 | -2.34 | -0.50 | 469.37 | 470.255 | 464.1225 | 579975 |
| 1734738000 | 469.54 | 2.41 | 0.52 | 468.64 | 474.4 | 464.35 | 1167568 |
| 1734651600 | 467.13 | -0.53 | -0.11 | 464.54 | 470.97 | 464.37 | 716973 |
| 1734565200 | 467.66 | -12.63 | -2.63 | 482.27 | 483.5 | 467.12 | 827158 |
| 1734478800 | 480.29 | -2.31 | -0.48 | 482.7879 | 486.89 | 478.39 | 738317 |
| 1734392400 | 482.6 | 2.6 | 0.54 | 478.24 | 484.65 | 477.485 | 886079 |
| 1734133200 | 480 | -1.51 | -0.31 | 480.41 | 484.015 | 477.67 | 689139 |
| 1734046800 | 481.51 | 5.89 | 1.24 | 478.02 | 486.22 | 473.77 | 1302121 |
| 1733960400 | 475.62 | -4.56 | -0.95 | 480.33 | 480.855 | 474 | 1048954 |
| 1733874000 | 480.18 | 1.01 | 0.21 | 478.555 | 480.68 | 473.29 | 778104 |
| 1733787600 | 479.17 | 5.52 | 1.17 | 470.98 | 482.0068 | 470.98 | 903323 |
| 1733528400 | 473.65 | -5.92 | -1.23 | 479.39 | 479.39 | 470.55 | 888431 |
| 1733442000 | 479.57 | -7.05 | -1.45 | 487 | 487 | 478.14 | 929505 |
| 1733355600 | 486.62 | 1.41 | 0.29 | 484.21 | 487.8429 | 481.06 | 796574 |
| 1733269200 | 485.21 | 0.46 | 0.09 | 485.17 | 486.295 | 483.13 | 676372 |
| 1733182800 | 484.75 | -4.9 | -1.00 | 487.08 | 487.08 | 481.91 | 471592 |
| 1732917840 | 489.65 | 0.57 | 0.12 | 490.62 | 490.62 | 486.6 | 332033 |
| 1732750800 | 489.08 | 0.65 | 0.13 | 489.875 | 492.42 | 488.16 | 575293 |
| 1732664400 | 488.43 | 3.16 | 0.65 | 482.565 | 491.74 | 482.565 | 835324 |
| 1732578000 | 485.27 | -11.6 | -2.33 | 493.38 | 493.5599 | 478.42 | 1792540 |
| 1732318800 | 496.87 | 0.46 | 0.09 | 495.95 | 500 | 494.31 | 493010 |
| 1732232400 | 496.41 | 4.43 | 0.90 | 491.785 | 496.9 | 489.17 | 601897 |
| 1732146000 | 491.98 | 0.96 | 0.20 | 490 | 492.9499 | 487.44 | 522271 |
| 1732059600 | 491.02 | 2.34 | 0.48 | 494.25 | 497.94 | 489.65 | 771523 |
| 1731973200 | 488.68 | -5.31 | -1.07 | 495.165 | 498.32 | 487.64 | 868045 |
| 1731714000 | 493.99 | -6.35 | -1.27 | 498.92 | 504.235 | 490.87 | 1389970 |
| 1731627600 | 500.34 | -20.08 | -3.86 | 519.23 | 519.91 | 492.13 | 1180091 |
| 1731541200 | 520.41999 | -10.97 | -2.06 | 529.865 | 529.865 | 518.84 | 762754 |
| 1731454800 | 531.39 | -2.31 | -0.43 | 536 | 536 | 529.91 | 642924 |
| 1731368400 | 533.7 | 4.71 | 0.89 | 534.525 | 539.76 | 533.09 | 526525 |
| 1731109200 | 528.99 | 8.41 | 1.62 | 523.38 | 531.2699 | 522.2336 | 490222 |
| 1731022800 | 520.58 | -2.56 | -0.49 | 523.46 | 525.345 | 517.45 | 662935 |
| 1730936400 | 523.14 | 10.24 | 2.00 | 520.01 | 526.15 | 515.44 | 944144 |
| 1730850000 | 512.9 | 5.46 | 1.08 | 506.71 | 513.19 | 505.48 | 687802 |
| 1730763600 | 507.44 | 0.49 | 0.10 | 507.79 | 510.9899 | 502.14 | 454561 |
| 1730500800 | 506.95 | -2.07 | -0.41 | 513.9 | 514.1 | 506.33 | 496043 |
| 1730414400 | 509.02 | 3.68 | 0.73 | 505.4 | 511.695 | 504.06 | 901467 |
| 1730328000 | 505.34 | 1.29 | 0.26 | 503.11 | 509.37 | 501.85 | 789802 |
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
