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 | -19.56 | -2.27362547948 | 860.3 | 860.55 | 817.79 | 515069 | 833.68688863 | CS |
| 4 | 5.09 | 0.60910668342 | 835.65 | 896.98 | 779.63 | 577026 | 835.50662242 | CS |
| 12 | 107.92 | 14.726672307 | 732.82 | 896.98 | 675.92 | 494507 | 804.05679468 | CS |
| 26 | 141.8 | 20.2878644805 | 698.94 | 896.98 | 596.48 | 528706 | 733.11202129 | CS |
| 52 | 370.74 | 78.8808510638 | 470 | 896.98 | 454.71 | 560541 | 673.68543495 | CS |
| 156 | 461.38 | 121.620624209 | 379.36 | 896.98 | 230.54 | 704408 | 443.03010845 | CS |
| 260 | 692.08 | 465.545540159 | 148.66 | 896.98 | 58.85 | 814198 | 325.80366488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 820.55 | -0.61 | -0.07 | 825.935 | 827.13 | 817.79 | 397821 |
| 1732059600 | 821.16 | -11.78 | -1.41 | 823.6646 | 829.8 | 821.11 | 455477 |
| 1731973200 | 832.94 | -3.06 | -0.37 | 836 | 841.21 | 829.02 | 473387 |
| 1731714000 | 836 | -13.6 | -1.60 | 850.51 | 854.5 | 835.11 | 587118 |
| 1731627600 | 849.6 | -9.23 | -1.07 | 854.52 | 860.55 | 840 | 618116 |
| 1731541200 | 858.83 | -9.53 | -1.10 | 865.05 | 871.21 | 855 | 402389 |
| 1731454800 | 868.36 | -5.52 | -0.63 | 875 | 877.6 | 858.71 | 384651 |
| 1731368400 | 873.88 | -1.13 | -0.13 | 885 | 896.98 | 872.33 | 585853 |
| 1731109200 | 875.01 | 12.58 | 1.46 | 868.3 | 882.26 | 863 | 461139 |
| 1731022800 | 862.43 | -17.89 | -2.03 | 879.34 | 879.34 | 858.69 | 547550 |
| 1730936400 | 880.32 | 82.32 | 10.32 | 855.38 | 888.62 | 853 | 1594424 |
| 1730850000 | 798 | 12.01 | 1.53 | 782.64 | 799.49 | 782.64 | 603775 |
| 1730763600 | 785.99 | -7.48 | -0.94 | 790.59 | 801.6282 | 779.63 | 770593 |
| 1730500800 | 793.47 | -19.33 | -2.38 | 820 | 821.01 | 792.92 | 739580 |
| 1730414400 | 812.8 | 0.68 | 0.08 | 812.04 | 817.4 | 805.861 | 394624 |
| 1730328000 | 812.12 | -0.32 | -0.04 | 808.5 | 822.22 | 806.34 | 403342 |
| 1730241600 | 812.44 | -12.21 | -1.48 | 817.0298 | 823.845 | 807.51 | 434785 |
| 1730155200 | 824.65 | 12.15 | 1.50 | 819.32 | 831.28 | 817.55 | 435459 |
| 1729896000 | 812.5 | -12.49 | -1.51 | 828.7 | 830.71 | 808.72 | 460264 |
| 1729809600 | 824.99 | -9.19 | -1.10 | 835.65 | 840 | 808.88 | 676759 |
| 1729723200 | 834.18 | -13.28 | -1.57 | 846.68 | 847.89 | 827.55 | 656458 |
| 1729636800 | 847.46 | 14.93 | 1.79 | 828 | 861.33 | 824.3293 | 1023233 |
| 1729550400 | 832.53 | -6.74 | -0.80 | 840 | 842.23 | 828.33 | 323156 |
| 1729291200 | 839.27 | -1.27 | -0.15 | 839.44 | 841 | 828.71 | 341175 |
| 1729204800 | 840.54 | -5.52 | -0.65 | 850.02 | 850.02 | 836.975 | 340646 |
| 1729118400 | 846.06 | 12.38 | 1.48 | 839.03 | 861.74 | 835.9 | 345628 |
| 1729032000 | 833.68 | -4.37 | -0.52 | 834.58 | 844.94 | 831.21 | 432714 |
| 1728945600 | 838.05 | 19.05 | 2.33 | 819 | 840.565 | 816.4438 | 438872 |
| 1728686400 | 819 | 16.17 | 2.01 | 805.36 | 821.955 | 805.36 | 479253 |
| 1728600000 | 802.83 | -10.68 | -1.31 | 801.38 | 809.18 | 797.92 | 314632 |
| 1728513600 | 813.51 | 13.8 | 1.73 | 801.43 | 814.08 | 797.44 | 452280 |
| 1728427200 | 799.71 | -2.56 | -0.32 | 803 | 803.2806 | 794 | 419295 |
| 1728340800 | 802.27 | 12.75 | 1.61 | 785 | 803.3825 | 781.01 | 583822 |
| 1728081600 | 789.52 | 0.35 | 0.04 | 797.205 | 798.23 | 781.22 | 406825 |
| 1727995200 | 789.17 | -6.86 | -0.86 | 793.55 | 799.82 | 784.24 | 394274 |
| 1727908800 | 796.03 | -10.76 | -1.33 | 795 | 806.31 | 789.01 | 492765 |
| 1727822400 | 806.79 | -2.94 | -0.36 | 809.13 | 813.144 | 798.91 | 330313 |
| 1727735520 | 809.73 | -4.37 | -0.54 | 811.01 | 811.01 | 796.305 | 448574 |
| 1727476800 | 814.1 | 11.44 | 1.43 | 810 | 818.5 | 805.17 | 383090 |
| 1727390400 | 802.66 | 0.61 | 0.08 | 815 | 826.24 | 797.8201 | 884790 |
| 1727304000 | 802.05 | -0.21 | -0.03 | 806.45 | 819.41 | 799.895 | 378494 |
| 1727217600 | 802.26 | 3.31 | 0.41 | 805 | 807.79 | 792.51 | 411987 |
| 1727131200 | 798.95 | 15.35 | 1.96 | 796.13 | 803.4799 | 788.12 | 335737 |
| 1726872000 | 783.6 | -10.34 | -1.30 | 787.63 | 794.4152 | 781.33 | 607492 |
| 1726785600 | 793.94 | 20.65 | 2.67 | 785.25 | 795 | 775.85 | 419867 |
| 1726699200 | 773.29 | 2.03 | 0.26 | 769.61 | 801.39 | 765 | 605714 |
| 1726612800 | 771.26 | 29.3 | 3.95 | 748.385 | 771.68 | 744.595 | 494785 |
| 1726526400 | 741.96 | 12.49 | 1.71 | 735.27 | 742.68 | 728.27 | 309085 |
| 1726267200 | 729.47 | 16.84 | 2.36 | 720.285 | 738.605 | 720.285 | 375422 |
| 1726180800 | 712.63 | 6.27 | 0.89 | 708.285 | 716.45 | 699.815 | 314930 |
| 1726094400 | 706.36 | 2.29 | 0.33 | 700 | 710.9134 | 675.92 | 511584 |
| 1726008000 | 704.07 | 8.13 | 1.17 | 700.46 | 704.15 | 691.01 | 508015 |
| 1725921600 | 695.94 | 14.84 | 2.18 | 690.27 | 698.86 | 689 | 490553 |
| 1725662400 | 681.1 | -16.42 | -2.35 | 706.785 | 707.61 | 680.75 | 366245 |
| 1725576000 | 697.52 | -3.05 | -0.44 | 696.4 | 699.65 | 683.65 | 310442 |
| 1725489600 | 700.57 | -1.28 | -0.18 | 705 | 708.2499 | 697.06 | 401134 |
| 1725403200 | 701.85 | -39.41 | -5.32 | 733.3199 | 733.3199 | 698.04 | 491566 |
| 1725057600 | 741.26 | 12.52 | 1.72 | 734.69 | 741.58 | 724.16 | 338024 |
| 1724971200 | 728.74 | 1.01 | 0.14 | 732.82 | 740.635 | 719.645 | 276055 |
| 1724884800 | 727.73 | -8.72 | -1.18 | 730.93 | 736.21 | 723.79 | 317882 |
| 1724798400 | 736.45 | -6.93 | -0.93 | 743.95 | 743.95 | 733.79 | 276405 |
| 1724712000 | 743.38 | -1.65 | -0.22 | 750 | 757.85 | 741.37 | 285823 |
| 1724452800 | 745.03 | 27.98 | 3.90 | 721.23 | 748.515 | 720.94 | 283916 |
| 1724366400 | 717.05 | -7.7 | -1.06 | 726 | 726.05 | 711.15 | 259847 |
| 1724280000 | 724.75 | 8.51 | 1.19 | 719.5 | 730.2199 | 717.21 | 206718 |
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
