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 | -0.17 | -0.113416505437 | 149.89 | 150 | 148.57001 | 6032 | 149.48342774 | CS |
| 4 | -4.57 | -2.96195476052 | 154.29 | 155.28 | 142.14 | 8093 | 150.53623384 | CS |
| 12 | -3.54 | -2.30980033929 | 153.26 | 185.45 | 142.14 | 5799 | 156.08600253 | CS |
| 26 | -39.77 | -20.9879149295 | 189.49 | 193.91257 | 142.14 | 3327 | 160.82283057 | CS |
| 52 | -60.28 | -28.7047619048 | 210 | 244.81 | 142.14 | 2391 | 169.5675835 | CS |
| 156 | -11.47 | -7.1158260438 | 161.19 | 244.81 | 90.19 | 1459 | 154.74130867 | CS |
| 260 | -21.484 | -12.5487722249 | 171.204 | 244.81 | 90.19 | 1287 | 155.66622166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735338000 | 149.72 | -0.09 | -0.06 | 149.76 | 149.76 | 149.22 | 271 |
| 1735252020 | 149.81 | 0.34 | 0.22 | 149.81 | 149.81 | 149.81 | 10 |
| 1735078800 | 149.475 | 0 | 0.00 | 149.475 | 149.475 | 149.475 | 0 |
| 1734992400 | 149.475 | -0.03 | -0.02 | 148.705 | 149.475 | 148.57001 | 12119 |
| 1734733200 | 149.5 | 0.56 | 0.38 | 149.88999 | 150 | 149.5 | 5966 |
| 1734646800 | 148.94 | -2.34 | -1.55 | 150.5 | 151.4695 | 148.94 | 21050 |
| 1734560940 | 151.28 | 1.34 | 0.89 | 150.305 | 151.28 | 150.305 | 23275 |
| 1734474360 | 149.94399 | 3.71 | 2.54 | 149.94399 | 149.94399 | 149.94399 | 4 |
| 1734388140 | 146.22999 | 0 | 0.00 | 146.22999 | 146.22999 | 146.22999 | 0 |
| 1734128940 | 146.22999 | 3.71 | 2.60 | 145.99189 | 146.22999 | 145.99189 | 7064 |
| 1734042480 | 142.52 | -1.48 | -1.03 | 144.58 | 144.58 | 142.52 | 3509 |
| 1733955900 | 144 | 0.15 | 0.10 | 143.47 | 144 | 142.63 | 361 |
| 1733869200 | 143.85 | -3.76 | -2.55 | 146.08 | 146.08 | 142.13999 | 3296 |
| 1733782800 | 147.61 | -3.08 | -2.04 | 148.47 | 148.47 | 147.19 | 4587 |
| 1733523600 | 150.687 | -0.91 | -0.60 | 151.08974 | 151.08974 | 150.687 | 1449 |
| 1733437500 | 151.595 | -2.64 | -1.71 | 154.29249 | 154.29249 | 151.595 | 3693 |
| 1733350980 | 154.235 | 2.19 | 1.44 | 152.05 | 154.235 | 152.05 | 10357 |
| 1733264700 | 152.05 | -0.64 | -0.42 | 152.88 | 152.9 | 150.6 | 13996 |
| 1733178180 | 152.69479 | -1.73 | -1.12 | 152.1848 | 154.7468 | 152.1848 | 20958 |
| 1732918200 | 154.41999 | -4.47 | -2.81 | 154.29 | 155.28 | 154.29 | 5883 |
| 1732746360 | 158.885 | 0 | 0.00 | 158.885 | 158.885 | 158.885 | 0 |
| 1732659960 | 158.885 | 0 | 0.00 | 158.885 | 158.885 | 158.885 | 0 |
| 1732573560 | 158.885 | 1.32 | 0.84 | 157.83 | 158.885 | 157.83 | 1179 |
| 1732314300 | 157.56 | 0 | 0.00 | 157.56 | 157.56 | 157.56 | 0 |
| 1732227900 | 157.56 | -0.27 | -0.17 | 158.535 | 158.535 | 156.01 | 1296 |
| 1732141740 | 157.83 | -4.04 | -2.50 | 157.36 | 157.83 | 157.36 | 1932 |
| 1732054800 | 161.87 | -1.1 | -0.67 | 162.38999 | 162.38999 | 161.87 | 25610 |
| 1731968640 | 162.965 | -2.02 | -1.22 | 164.525 | 164.787 | 162.965 | 14501 |
| 1731709260 | 164.985 | 1.27 | 0.77 | 162.56 | 164.985 | 162.56 | 31916 |
| 1731622800 | 163.72 | 10.58 | 6.91 | 157.17454 | 163.72 | 156.37591 | 27662 |
| 1731536760 | 153.145 | -6.1 | -3.83 | 153.145 | 153.145 | 153.145 | 3718 |
| 1731450480 | 159.24 | 3.79 | 2.43 | 156.2525 | 159.24 | 155.59 | 2524 |
| 1731363600 | 155.455 | -0.99 | -0.64 | 155.51499 | 155.51499 | 155.455 | 1879 |
| 1731104400 | 156.44999 | -2.8 | -1.76 | 156.63 | 157.4088 | 156.44999 | 1206 |
| 1731018540 | 159.25 | 4.6 | 2.97 | 157.3 | 159.43 | 157.3 | 3082 |
| 1730931600 | 154.65 | -4.5 | -2.83 | 152.84 | 154.65 | 150.55 | 12847 |
| 1730845680 | 159.15 | 2.81 | 1.80 | 149.953 | 160.47 | 146.6 | 9629 |
| 1730755620 | 156.34 | 0 | 0.00 | 156.34 | 156.34 | 156.34 | 0 |
| 1730496420 | 156.34 | 0.7 | 0.45 | 155.97 | 156.34 | 155.46638 | 6706 |
| 1730409780 | 155.63999 | 0.9 | 0.58 | 154.19999 | 155.63999 | 154.19999 | 7487 |
| 1730323500 | 154.74 | 0.74 | 0.48 | 155.02 | 155.34 | 154.3 | 56 |
| 1730237280 | 154 | 1.24 | 0.81 | 151.3982 | 155.31 | 151.3982 | 141 |
| 1730150880 | 152.76 | 0.46 | 0.30 | 156.87979 | 156.87979 | 152.76 | 223 |
| 1729891500 | 152.3 | -2.07 | -1.34 | 152.91999 | 152.91999 | 152 | 4 |
| 1729805160 | 154.37 | -4.65 | -2.93 | 153.87 | 154.37 | 153.87 | 300 |
| 1729718940 | 159.023 | 2.86 | 1.83 | 155.16 | 164.88999 | 155.16 | 401 |
| 1729632300 | 156.16 | -2.81 | -1.77 | 156.36 | 156.88 | 155.82 | 161 |
| 1729545600 | 158.97 | 0 | 0.00 | 158.97 | 158.97 | 158.97 | 0 |
| 1729286400 | 158.97 | 2.94 | 1.88 | 159.41 | 159.41 | 158.97 | 572 |
| 1729200000 | 156.03299 | 0.86 | 0.56 | 156.4 | 156.4 | 156.03299 | 2 |
| 1729113960 | 155.169 | 0.58 | 0.37 | 155.0637 | 155.43 | 155.0114 | 151 |
| 1729027680 | 154.59 | 2.73 | 1.80 | 154.19 | 154.59 | 153.9 | 2115 |
| 1728941220 | 151.86 | -2.15 | -1.39 | 143.5 | 185.45 | 143.5 | 72 |
| 1728681900 | 154.0055 | 0.09 | 0.06 | 153.2818 | 154.62 | 153.2818 | 42 |
| 1728595560 | 153.91999 | -1.08 | -0.70 | 154.375 | 154.375 | 153.91999 | 12 |
| 1728508800 | 155 | 0.6 | 0.39 | 155 | 155 | 155 | 33 |
| 1728422580 | 154.395 | -0.61 | -0.39 | 154.51 | 154.51 | 154.22 | 27 |
| 1728336000 | 155 | 0.49 | 0.32 | 153.97999 | 155 | 153.97999 | 172 |
| 1728077220 | 154.51 | 3.21 | 2.12 | 153.26 | 154.51 | 153.065 | 502 |
| 1727990760 | 151.3 | -1.84 | -1.20 | 151.78 | 152.01 | 150.9 | 343 |
| 1727904540 | 153.135 | 0 | 0.00 | 153.135 | 153.135 | 153.135 | 0 |
| 1727818140 | 153.135 | 3.13 | 2.09 | 153.445 | 154.27986 | 153.135 | 75 |
| 1727731380 | 150 | 0 | 0.00 | 147.386 | 150 | 147.386 | 1196 |
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
