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 | 8.6 | 6.05633802817 | 142 | 151.96 | 141.28 | 719121 | 143.18314546 | CS |
| 4 | 6.84 | 4.75792988314 | 143.76 | 151.96 | 137.5 | 694736 | 142.44763639 | CS |
| 12 | 33.2 | 28.2793867121 | 117.4 | 151.96 | 115.12 | 907220 | 136.13125221 | CS |
| 26 | 45.53 | 43.3330160845 | 105.07 | 151.96 | 102.46 | 874872 | 126.14672436 | CS |
| 52 | 61.03 | 68.1366528972 | 89.57 | 151.96 | 78.69 | 978167 | 108.15706597 | CS |
| 156 | 48.6 | 47.6470588235 | 102 | 151.96 | 72.335 | 1084435 | 99.2560921 | CS |
| 260 | 48.6 | 47.6470588235 | 102 | 151.96 | 72.335 | 1084435 | 99.2560921 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 142.93 | 0 | 0.00 | 142.93 | 142.93 | 142.93 | 0 |
| 1737589200 | 142.93 | -1.6 | -1.11 | 144.72999 | 145.26 | 142.38999 | 646373 |
| 1737502800 | 144.53 | 2.33 | 1.64 | 142.03 | 144.69999 | 141.75 | 707789 |
| 1737157200 | 142.19999 | 0.4 | 0.28 | 142 | 144 | 141.28 | 803200 |
| 1737070800 | 141.8 | -2.11 | -1.47 | 144.26 | 145 | 141.53 | 611171 |
| 1736984400 | 143.91 | 0.8 | 0.56 | 143.94 | 144.455 | 140.94 | 694321 |
| 1736898000 | 143.11 | 0.73 | 0.51 | 143.26 | 144.54 | 142.47 | 610619 |
| 1736811600 | 142.38 | 2.2 | 1.57 | 138.91999 | 143.5 | 137.5 | 695430 |
| 1736552400 | 140.18 | -2.16 | -1.52 | 142.29 | 146.38 | 139.61 | 1047021 |
| 1736379600 | 142.34 | 0.53 | 0.37 | 141.57 | 146.51 | 139.62 | 980541 |
| 1736293200 | 141.81 | 0.18 | 0.13 | 144.87 | 147.445 | 141.26 | 909559 |
| 1736206800 | 141.63 | -0.77 | -0.54 | 142.63999 | 143.8569 | 140.165 | 740883 |
| 1735947600 | 142.4 | -0.33 | -0.23 | 142.47 | 143.63999 | 141.03 | 622885 |
| 1735861200 | 142.72999 | 0.62 | 0.44 | 142.25 | 143.8363 | 141.415 | 404392 |
| 1735688400 | 142.11 | -1.26 | -0.88 | 143.28 | 144.02 | 142.07 | 580030 |
| 1735602000 | 143.37 | -0.65 | -0.45 | 142.78 | 144.41 | 141.41999 | 701550 |
| 1735342800 | 144.02 | -0.72 | -0.50 | 143.76 | 144.8 | 142.31 | 360018 |
| 1735256400 | 144.74 | -0.12 | -0.08 | 143.66999 | 144.87 | 143.41 | 433270 |
| 1735077840 | 144.86 | 3.11 | 2.19 | 141.79 | 145.24 | 141.79 | 279521 |
| 1734997200 | 141.75 | -1.79 | -1.25 | 143.69999 | 143.91 | 141.22 | 471542 |
| 1734738000 | 143.54 | -0.25 | -0.17 | 142.1 | 144.43 | 140 | 1677445 |
| 1734651600 | 143.79 | 1.65 | 1.16 | 145.24 | 147.35 | 141.31 | 1110051 |
| 1734565200 | 142.13999 | -5.11 | -3.47 | 148.36 | 148.375 | 141.46 | 867701 |
| 1734478800 | 147.25 | 0.2 | 0.14 | 147.07 | 148.57 | 145.4 | 1335690 |
| 1734392400 | 147.05 | 5.13 | 3.61 | 143.5 | 149.4 | 142.07 | 1755438 |
| 1734133200 | 141.91999 | -1.51 | -1.05 | 143.94999 | 143.94999 | 141.16 | 855174 |
| 1734046800 | 143.43 | 2.1 | 1.49 | 143.07 | 144.4 | 141.94999 | 874339 |
| 1733960400 | 141.33 | 0.33 | 0.23 | 141.88 | 142.8799 | 140.61 | 900280 |
| 1733874000 | 141 | 1.28 | 0.92 | 140.72 | 141.77 | 139.83 | 784659 |
| 1733787600 | 139.72 | -4.37 | -3.03 | 143.44999 | 145.6545 | 138.47 | 891547 |
| 1733528400 | 144.09 | -0.07 | -0.05 | 144.44 | 145.69 | 142.87 | 1391980 |
| 1733442000 | 144.16 | 6.08 | 4.40 | 137.68 | 145.62 | 137.63999 | 2104726 |
| 1733355600 | 138.08 | 1.04 | 0.76 | 137.55 | 139.2399 | 136.35 | 998929 |
| 1733269200 | 137.04 | 2.09 | 1.55 | 133.84 | 137.26 | 133.6 | 734030 |
| 1733182800 | 134.94999 | -3.01 | -2.18 | 137.51 | 138.16 | 134.9 | 751781 |
| 1732917840 | 137.96 | -0.25 | -0.18 | 139.24 | 139.44999 | 137.82 | 311708 |
| 1732750800 | 138.21 | 0.93 | 0.68 | 138.19999 | 139.44999 | 137.3 | 827867 |
| 1732664400 | 137.28 | 0.49 | 0.36 | 137.22999 | 138.57 | 135.58 | 907409 |
| 1732578000 | 136.79 | 1.02 | 0.75 | 136.05 | 137.69 | 135.095 | 1133636 |
| 1732318800 | 135.77 | -1.12 | -0.82 | 136.99 | 139.09 | 134.72999 | 1406295 |
| 1732232400 | 136.88999 | 4.1 | 3.09 | 133.16999 | 137.25 | 132.71 | 1257985 |
| 1732146000 | 132.79 | 1.9 | 1.45 | 131.66999 | 134.11 | 130.165 | 1623122 |
| 1732059600 | 130.88999 | 5.88 | 4.70 | 125.15 | 130.96 | 123.54 | 1130063 |
| 1731973200 | 125.01 | 5.77 | 4.84 | 120.32 | 126.01 | 119.93 | 1112013 |
| 1731714000 | 119.24 | 1.47 | 1.25 | 116.94 | 119.97 | 116.59 | 705888 |
| 1731627600 | 117.77 | -0.03 | -0.03 | 117.62 | 118.61 | 115.77 | 562904 |
| 1731541200 | 117.8 | 1.35 | 1.16 | 116.7 | 119.14 | 116.45 | 595356 |
| 1731454800 | 116.45 | -2.59 | -2.18 | 119.78 | 120.14 | 115.919 | 564240 |
| 1731368400 | 119.04 | -1.14 | -0.95 | 120.94 | 120.94 | 118.52 | 563503 |
| 1731109200 | 120.18 | 2.3 | 1.95 | 117.94 | 120.435 | 117.08 | 617669 |
| 1731022800 | 117.88 | -2.34 | -1.95 | 118.4 | 120.18 | 115.12 | 1769026 |
| 1730936400 | 120.22 | 1.33 | 1.12 | 121.51 | 121.83 | 118.71 | 1789180 |
| 1730850000 | 118.89 | 0.72 | 0.61 | 118.25 | 119.15 | 117.91 | 801072 |
| 1730763600 | 118.17 | -0.9 | -0.76 | 118.94 | 119.89 | 117.36 | 757133 |
| 1730500800 | 119.07 | 2.3 | 1.97 | 117.4 | 119.15 | 116.21 | 1219936 |
| 1730414400 | 116.77 | 0.05 | 0.04 | 116.58 | 117.33 | 116.19 | 638572 |
| 1730328000 | 116.72 | 0.85 | 0.73 | 115.61 | 117.4899 | 115.21 | 1588488 |
| 1730241600 | 115.87 | -0.38 | -0.33 | 116.98 | 116.98 | 114.9 | 1408629 |
| 1730155200 | 116.25 | 1 | 0.87 | 116.68 | 116.68 | 114.01 | 993107 |
| 1729896000 | 115.25 | 0.25 | 0.22 | 114.89 | 117.03 | 114.7 | 1037848 |
| 1729809600 | 115 | -11 | -8.73 | 119 | 121.89 | 114.35 | 3971920 |
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
