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 | -3.41 | -2.01775147929 | 169 | 182.2 | 162.26 | 3507501 | 170.74341991 | CS |
| 4 | 24.74 | 17.5647852325 | 140.85 | 182.2 | 140.85 | 6408301 | 164.80511871 | CS |
| 12 | 94.84 | 134.049469965 | 70.75 | 182.2 | 69.3001 | 6887223 | 129.90994166 | CS |
| 26 | 101.38 | 157.888179411 | 64.21 | 182.2 | 49.13 | 5250886 | 102.55148339 | CS |
| 52 | 118.59 | 252.319148936 | 47 | 182.2 | 37.35 | 5214982 | 86.08605497 | CS |
| 156 | 118.59 | 252.319148936 | 47 | 182.2 | 37.35 | 5214982 | 86.08605497 | CS |
| 260 | 118.59 | 252.319148936 | 47 | 182.2 | 37.35 | 5214982 | 86.08605497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735602000 | 165.53 | -8.01 | -4.62 | 167.35 | 169.79 | 162.26 | 6888355 |
| 1735342800 | 173.54 | -3.2 | -1.81 | 175.59 | 176.53 | 167.8 | 2599913 |
| 1735256400 | 176.74 | -0.67 | -0.38 | 177.95 | 182.2 | 174.77 | 2443002 |
| 1735077840 | 177.41 | 8.8 | 5.22 | 169 | 178.1 | 168.89 | 2098732 |
| 1734997200 | 168.61 | -2.1 | -1.23 | 171.38 | 173.82 | 166.3731 | 3727142 |
| 1734738000 | 170.71 | 6.99 | 4.27 | 163.22 | 174.11 | 158.77 | 7700352 |
| 1734651600 | 163.72 | 3.07 | 1.91 | 163.88999 | 166.6 | 157.22 | 4752579 |
| 1734565200 | 160.65 | -8.14 | -4.82 | 173.2 | 174.385 | 157.75 | 7777751 |
| 1734478800 | 168.79 | -9.31 | -5.23 | 177.15 | 177.57 | 167.32 | 6886531 |
| 1734392400 | 178.1 | 5.45 | 3.16 | 169.26 | 180.36 | 166.19999 | 8929752 |
| 1734133200 | 172.65 | 9.14 | 5.59 | 165.4 | 174 | 163.51 | 4880139 |
| 1734046800 | 163.51 | -2.41 | -1.45 | 164.65 | 172.5 | 163.23929 | 4020164 |
| 1733960400 | 165.91999 | 9.99 | 6.41 | 164 | 168.6605 | 161 | 5974016 |
| 1733874000 | 155.93 | -11.24 | -6.72 | 168.3 | 176.6731 | 151.76 | 10960018 |
| 1733787600 | 167.16999 | 4.41 | 2.71 | 171.5 | 180.74 | 157.05 | 16630766 |
| 1733528400 | 162.76 | 9.67 | 6.32 | 152.21 | 163.72 | 149.33 | 7905887 |
| 1733442000 | 153.09 | -1.14 | -0.74 | 156.18 | 156.667 | 151.25 | 4491721 |
| 1733355600 | 154.22999 | 4.4 | 2.94 | 150.75 | 157.75 | 150.63 | 7131447 |
| 1733269200 | 149.83 | 8.19 | 5.78 | 140.85 | 151.56 | 140.85 | 5959454 |
| 1733182800 | 141.63999 | 0.95 | 0.68 | 144 | 145.58 | 138.75 | 3262044 |
| 1732917840 | 140.69 | 0.65 | 0.46 | 143.43 | 143.93 | 140.26 | 2105949 |
| 1732750800 | 140.04 | 4.43 | 3.27 | 138 | 141.19 | 134.44999 | 5527709 |
| 1732664400 | 135.61 | -6.29 | -4.43 | 141.65 | 144.81 | 132.475 | 7690915 |
| 1732578000 | 141.9 | -4.77 | -3.25 | 149.5 | 152.13999 | 139.22 | 8237745 |
| 1732318800 | 146.66999 | -11.35 | -7.18 | 145.41 | 149 | 142.91 | 18659775 |
| 1732232400 | 158.02 | 21.75 | 15.96 | 141.27 | 158.49 | 139.57 | 12230072 |
| 1732146000 | 136.27 | -0.89 | -0.65 | 137.155 | 138.38999 | 130.01 | 5495415 |
| 1732059600 | 137.16 | 7.74 | 5.98 | 129.01 | 138.54 | 128.72 | 6884142 |
| 1731973200 | 129.41999 | 4.64 | 3.72 | 125.56 | 130.13 | 124.66 | 4316974 |
| 1731714000 | 124.78 | -7.1 | -5.38 | 128.79 | 131.6899 | 123.14 | 4597801 |
| 1731627600 | 131.88 | -0.18 | -0.14 | 132.06 | 133.99 | 129.72 | 2666156 |
| 1731541200 | 132.06 | 4.31 | 3.37 | 128.8 | 135.07 | 128.8 | 4566114 |
| 1731454800 | 127.75 | -1.48 | -1.15 | 126.66 | 130.47 | 125.69 | 5245579 |
| 1731368400 | 129.22999 | -5.57 | -4.13 | 139 | 139.04 | 128.3 | 5686005 |
| 1731109200 | 134.8 | 3.36 | 2.56 | 130.03 | 134.8 | 128.33 | 4396117 |
| 1731022800 | 131.44 | 10.36 | 8.56 | 121.57 | 133.25 | 121.57 | 7746287 |
| 1730936400 | 121.08 | -1.49 | -1.22 | 124.15 | 124.9296 | 117.16 | 6146034 |
| 1730850000 | 122.57 | 13.54 | 12.42 | 110.5 | 122.68 | 110.27 | 10812209 |
| 1730763600 | 109.03 | -3.95 | -3.50 | 110.78 | 112.98 | 108.6847 | 7714781 |
| 1730500800 | 112.98 | -6.32 | -5.30 | 114 | 115.5 | 110.5 | 12012783 |
| 1730414400 | 119.3 | 3.25 | 2.80 | 117.33 | 123.6 | 114.8 | 17025345 |
| 1730328000 | 116.05 | 34.31 | 41.97 | 104.9 | 118.2494 | 104.11 | 37833523 |
| 1730241600 | 81.74 | 2.06 | 2.59 | 79.6 | 82.975 | 79.1 | 12414167 |
| 1730155200 | 79.68 | -1.68 | -2.06 | 81.88 | 82.53 | 79.45 | 6562736 |
| 1729896000 | 81.36 | 2.76 | 3.51 | 79.02 | 81.72 | 79.02 | 3882563 |
| 1729809600 | 78.6 | 0.92 | 1.18 | 78.06 | 78.715 | 77.14 | 2173499 |
| 1729723200 | 77.68 | 0.39 | 0.50 | 77.53 | 80.13 | 76.651 | 4082289 |
| 1729636800 | 77.29 | -1.26 | -1.60 | 78 | 78.5 | 76.54 | 3284227 |
| 1729550400 | 78.55 | -2.35 | -2.90 | 80.61 | 80.61 | 77.9 | 3747953 |
| 1729291200 | 80.9 | 4.61 | 6.04 | 76.61 | 81.36 | 76.42 | 5424730 |
| 1729204800 | 76.29 | -0.97 | -1.26 | 77.12 | 78.74 | 75.94 | 3074661 |
| 1729118400 | 77.26 | 2.09 | 2.78 | 75.16 | 77.87 | 73.59 | 4454980 |
| 1729032000 | 75.17 | 0.3 | 0.40 | 74.8 | 76.48 | 74.14 | 5700925 |
| 1728945600 | 74.87 | 1.62 | 2.21 | 73.75 | 75.67 | 72.82 | 5487637 |
| 1728686400 | 73.25 | 3.35 | 4.79 | 69.9 | 73.25 | 69.74 | 5074771 |
| 1728600000 | 69.9 | -1.1 | -1.55 | 70.72 | 71.66 | 69.3001 | 3971904 |
| 1728513600 | 71 | 0.23 | 0.32 | 73.64 | 75.2 | 70.44 | 5011459 |
| 1728427200 | 70.77 | 0.33 | 0.47 | 70.75 | 72.98 | 70.24 | 2493263 |
| 1728340800 | 70.44 | -1.94 | -2.68 | 72.99 | 73.42 | 70.13 | 2804218 |
| 1728081600 | 72.38 | 4.91 | 7.28 | 69.52 | 72.88 | 68.8 | 7417441 |
| 1727995200 | 67.47 | -0.31 | -0.46 | 68.06 | 68.97 | 67.35 | 4119585 |
| 1727908800 | 67.78 | 1.81 | 2.74 | 65.489999 | 68.31 | 64.9 | 3991678 |
| 1727822400 | 65.97 | 0.05 | 0.08 | 66 | 66.61 | 64.515 | 3150360 |
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
