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 | 11.77 | 4.11653609401 | 285.92 | 298.96 | 282.58 | 324178 | 288.84452214 | CS |
| 4 | 10.43 | 3.63085706329 | 287.26 | 298.96 | 279.52 | 374909 | 288.85917647 | CS |
| 12 | -18.945 | -5.98322990194 | 316.635 | 325.9469 | 256.98 | 431528 | 284.16719739 | CS |
| 26 | 14.87 | 5.25776112015 | 282.82 | 326.87 | 256.98 | 372722 | 287.20696215 | CS |
| 52 | 6.98 | 2.40101819683 | 290.71 | 342.78 | 256.98 | 358286 | 293.7168749 | CS |
| 156 | 136.15 | 84.2825306426 | 161.54 | 342.78 | 159.57 | 377999 | 244.84363775 | CS |
| 260 | 181.34 | 155.857327031 | 116.35 | 342.78 | 70.57 | 382894 | 195.67087925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 297.69 | 6.43 | 2.21 | 292.94 | 298.985 | 292.04 | 513308 |
| 1739490000 | 291.26 | 4.06 | 1.41 | 285.85 | 291.46499 | 285.55 | 294460 |
| 1739403600 | 287.2 | -3.24 | -1.12 | 286.79 | 289.74 | 285.01 | 334788 |
| 1739317200 | 290.44 | -0.73 | -0.25 | 292.3 | 295.4948 | 289.095 | 233130 |
| 1739230800 | 291.17 | 8.13 | 2.87 | 298.95999 | 298.95999 | 288.67 | 476034 |
| 1738971600 | 283.04 | -2.06 | -0.72 | 285.92 | 287.26 | 282.58 | 282479 |
| 1738885200 | 285.1 | -1.45 | -0.51 | 288 | 289.42 | 283.935 | 282149 |
| 1738798800 | 286.55 | 4.84 | 1.72 | 282.63 | 287.27 | 281.92 | 349093 |
| 1738712400 | 281.70999 | -4.15 | -1.45 | 285.24 | 286.205 | 279.52 | 454957 |
| 1738626000 | 285.86 | -3.64 | -1.26 | 286.6 | 290.7 | 282.47 | 413790 |
| 1738366800 | 289.5 | -7.04 | -2.37 | 298.6 | 298.6 | 288.51 | 496314 |
| 1738280400 | 296.54 | 3.97 | 1.36 | 293.70999 | 297.38 | 290.265 | 417441 |
| 1738194000 | 292.57 | -0.11 | -0.04 | 292.64999 | 294.14 | 291.40499 | 391817 |
| 1738107600 | 292.68 | 4.46 | 1.55 | 288.99 | 294.2 | 287.64999 | 289050 |
| 1738021200 | 288.22 | -2.5 | -0.86 | 290.39999 | 292.65499 | 287.66 | 342105 |
| 1737762000 | 290.72 | 3.18 | 1.11 | 289.66 | 292.12 | 286.77999 | 327564 |
| 1737675600 | 287.54 | 0 | 0.00 | 287.54 | 287.54 | 287.54 | 0 |
| 1737589200 | 287.54 | -2.93 | -1.01 | 289 | 293.01 | 287.46499 | 369009 |
| 1737502800 | 290.47 | 2.41 | 0.84 | 292.02499 | 295.595 | 289.8 | 494538 |
| 1737157200 | 288.06 | 3.78 | 1.33 | 287.26 | 290.67 | 286.24 | 499635 |
| 1737070800 | 284.27999 | 2.29 | 0.81 | 281.95999 | 285.81 | 281.93 | 326038 |
| 1736984400 | 281.99 | 4.23 | 1.52 | 280.37 | 283.64999 | 278.93 | 333377 |
| 1736898000 | 277.76 | 2.96 | 1.08 | 275.72 | 278.38 | 273.36 | 388467 |
| 1736811600 | 274.8 | 7.76 | 2.91 | 266.62 | 275.44 | 265.305 | 462193 |
| 1736552400 | 267.04 | -0.47 | -0.18 | 264.705 | 269.955 | 264.705 | 533607 |
| 1736379600 | 267.51 | -2.6 | -0.96 | 272.25 | 272.25 | 265.99 | 502945 |
| 1736293200 | 270.11 | -1.23 | -0.45 | 271.8 | 272.865 | 268.2 | 686985 |
| 1736206800 | 271.33999 | 3.59 | 1.34 | 271.08999 | 277.1 | 270.25 | 434182 |
| 1735947600 | 267.75 | 1.14 | 0.43 | 268.5 | 269.02999 | 263.07 | 427619 |
| 1735861200 | 266.61 | -2.65 | -0.98 | 271.41 | 273.48 | 266.14 | 322924 |
| 1735688400 | 269.26 | 3.04 | 1.14 | 268.25 | 271.66 | 266.75 | 346196 |
| 1735602000 | 266.22 | -3.51 | -1.30 | 267.62 | 269.48 | 265.98 | 277989 |
| 1735342800 | 269.73 | -1.57 | -0.58 | 269.89 | 273.39 | 268.04 | 302969 |
| 1735256400 | 271.3 | 0.32 | 0.12 | 268.81 | 272.05 | 268.16 | 333716 |
| 1735077840 | 270.98 | 0.9 | 0.33 | 270.43 | 272.08999 | 269.45 | 131600 |
| 1734997200 | 270.08 | 1.06 | 0.39 | 268.25 | 270.68 | 267.01 | 395833 |
| 1734738000 | 269.02 | 4.82 | 1.82 | 262.14 | 271.32 | 256.98 | 3892940 |
| 1734651600 | 264.2 | -4.27 | -1.59 | 272.23 | 272.5 | 262.49239 | 492940 |
| 1734565200 | 268.47 | -11.6 | -4.14 | 280.8 | 282.67 | 267.425 | 432892 |
| 1734478800 | 280.07 | -7.75 | -2.69 | 284.77999 | 285.65499 | 277.515 | 721009 |
| 1734392400 | 287.82 | -4.34 | -1.49 | 291.02 | 291.38 | 287.20999 | 392618 |
| 1734133200 | 292.16 | -9.27 | -3.08 | 300.36 | 302.55 | 291.725 | 256277 |
| 1734046800 | 301.43 | -4.86 | -1.59 | 303.325 | 304.04 | 298.8383 | 351335 |
| 1733960400 | 306.29 | -0.59 | -0.19 | 306.5 | 310.14 | 304.67 | 399903 |
| 1733874000 | 306.88 | -1.38 | -0.45 | 305.645 | 309.635 | 302.615 | 284509 |
| 1733787600 | 308.26 | 3.87 | 1.27 | 309.4944 | 310.315 | 306.2874 | 253441 |
| 1733528400 | 304.39 | -3.21 | -1.04 | 309.205 | 309.45999 | 302.89999 | 262360 |
| 1733442000 | 307.6 | -3.22 | -1.04 | 310.52 | 310.52 | 305.58 | 321098 |
| 1733355600 | 310.82 | -6.5 | -2.05 | 315.02 | 315.13 | 309.32 | 210914 |
| 1733269200 | 317.32 | -2.63 | -0.82 | 320.865 | 322.37 | 316.7316 | 207029 |
| 1733182800 | 319.95 | -1.29 | -0.40 | 322.43 | 324.45139 | 319.08 | 406176 |
| 1732917840 | 321.24 | -1.34 | -0.42 | 324.74 | 325.2 | 320.87 | 171994 |
| 1732750800 | 322.58 | 0.67 | 0.21 | 324.88 | 325.9469 | 320.95 | 250982 |
| 1732664400 | 321.91 | -1.17 | -0.36 | 321.52999 | 323.14999 | 318.88 | 202160 |
| 1732578000 | 323.08 | 3.81 | 1.19 | 320.195 | 324.8 | 319.485 | 558670 |
| 1732318800 | 319.27 | 2.84 | 0.90 | 316.635 | 322.08 | 316.635 | 278263 |
| 1732232400 | 316.43 | 2.9 | 0.92 | 312.25 | 318.33 | 312.25 | 322568 |
| 1732146000 | 313.52999 | 4.5 | 1.46 | 313.14999 | 314.32 | 308.7437 | 368897 |
| 1732059600 | 309.02999 | -1.3 | -0.42 | 307.14999 | 310.985 | 307.11 | 300939 |
| 1731973200 | 310.33 | -0.11 | -0.04 | 309 | 311.85 | 308.40499 | 403783 |
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
