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 | 2.32 | 1.69343065693 | 137 | 141 | 135.48 | 2142 | 137.9875726 | CS |
| 4 | -8.165 | -5.53615621928 | 147.485 | 148.4 | 130.31 | 1772 | 135.94926109 | CS |
| 12 | 0.12 | 0.0862068965517 | 139.2 | 158.54 | 130.31 | 3726 | 148.78543749 | CS |
| 26 | -20.93 | -13.0608424337 | 160.25 | 169.9745 | 130.31 | 2321 | 149.90661721 | CS |
| 52 | 11.81 | 9.2620186652 | 127.51 | 169.9745 | 120.76 | 2610 | 149.08801079 | CS |
| 156 | -8.524 | -5.76553664674 | 147.844 | 179 | 93.74 | 3068 | 135.23070512 | CS |
| 260 | 64.01 | 84.9953525428 | 75.31 | 179 | 48.7 | 3835 | 106.96923516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 138.76499 | 0.78 | 0.57 | 140.5035 | 140.5035 | 138.76499 | 481 |
| 1732746540 | 137.985 | -2.77 | -1.97 | 141 | 141 | 137.985 | 2729 |
| 1732660140 | 140.756 | 5.28 | 3.89 | 139.725 | 140.756 | 137.55 | 2477 |
| 1732573560 | 135.47999 | 4.63 | 3.54 | 137 | 137.66999 | 135.47999 | 2881 |
| 1732314000 | 130.85 | -3.82 | -2.84 | 133.6989 | 135.4215 | 130.31 | 6905 |
| 1732227900 | 134.6745 | 1.81 | 1.36 | 134.656 | 134.6745 | 134.656 | 1156 |
| 1732141740 | 132.864 | -2.45 | -1.81 | 132.83 | 136.51 | 132.62 | 2557 |
| 1732054800 | 135.31 | 0.92 | 0.68 | 133.82 | 135.31 | 132.51 | 1308 |
| 1731968640 | 134.38999 | -1.61 | -1.18 | 134.38999 | 134.38999 | 134.38999 | 563 |
| 1731709260 | 136 | 3 | 2.26 | 136.245 | 136.245 | 136 | 5021 |
| 1731622800 | 133 | 1.87 | 1.43 | 133.04 | 133.04 | 133 | 556 |
| 1731536760 | 131.13 | -3.37 | -2.50 | 131.13 | 131.13 | 131.13 | 417 |
| 1731450480 | 134.496 | -6.58 | -4.66 | 132 | 134.496 | 132 | 900 |
| 1731363600 | 141.073 | 0 | 0.00 | 141.073 | 141.073 | 141.073 | 0 |
| 1731104400 | 141.073 | -7.33 | -4.94 | 141.073 | 141.073 | 141.073 | 443 |
| 1731018540 | 148.4 | 7.72 | 5.49 | 146.1 | 148.4 | 146.1 | 995 |
| 1730931600 | 140.677 | -3.84 | -2.66 | 146.032 | 146.032 | 140.32 | 1193 |
| 1730845680 | 144.51499 | -2.97 | -2.01 | 144.51499 | 144.51499 | 144.51499 | 623 |
| 1730759160 | 147.485 | 2.19 | 1.51 | 147.485 | 147.485 | 147.485 | 684 |
| 1730496420 | 145.298 | 0.1 | 0.07 | 145.298 | 145.298 | 145.298 | 346 |
| 1730409780 | 145.19999 | -1.5 | -1.02 | 145.19999 | 145.19999 | 145.19999 | 492 |
| 1730323500 | 146.69999 | -1.3 | -0.88 | 146.69999 | 146.69999 | 146.69999 | 1201 |
| 1730237280 | 148 | 1.47 | 1.00 | 147.65 | 148 | 147.65 | 578 |
| 1730150760 | 146.5325 | 0 | 0.00 | 146.5325 | 146.5325 | 146.5325 | 0 |
| 1729891560 | 146.5325 | 0 | 0.00 | 146.5325 | 146.5325 | 146.5325 | 0 |
| 1729805160 | 146.5325 | 3.01 | 2.10 | 153.04 | 153.04 | 146.5325 | 540 |
| 1729718940 | 143.52 | -4.64 | -3.13 | 143.8405 | 144.27 | 143.52 | 1972 |
| 1729632000 | 148.159 | 0 | 0.00 | 148.159 | 148.159 | 148.159 | 0 |
| 1729545600 | 148.159 | 2.16 | 1.48 | 148.41 | 148.41 | 148.159 | 655 |
| 1729286400 | 146 | 0 | 0.00 | 146 | 146 | 146 | 0 |
| 1729200000 | 146 | -1.85 | -1.25 | 146.11 | 146.11 | 146 | 2179 |
| 1729113960 | 147.85 | 5.27 | 3.70 | 148.53 | 148.93 | 145.2885 | 3500 |
| 1729027680 | 142.58 | -9.49 | -6.24 | 152.07 | 152.07 | 142.58 | 1001 |
| 1728941220 | 152.07069 | -1.73 | -1.12 | 152.07069 | 152.07069 | 152.07069 | 509 |
| 1728681960 | 153.7987 | 0 | 0.00 | 153.7987 | 153.7987 | 153.7987 | 0 |
| 1728595560 | 153.7987 | -4.74 | -2.99 | 154.1848 | 154.60669 | 152.8851 | 95512 |
| 1728508800 | 158.54 | 5.66 | 3.70 | 157.47999 | 158.54 | 152.94999 | 3648 |
| 1728422760 | 152.8792 | 0 | 0.00 | 152.8792 | 152.8792 | 152.8792 | 0 |
| 1728336360 | 152.8792 | 0 | 0.00 | 152.8792 | 152.8792 | 152.8792 | 0 |
| 1728077160 | 152.8792 | 0 | 0.00 | 152.8792 | 152.8792 | 152.8792 | 0 |
| 1727990760 | 152.8792 | 11.41 | 8.06 | 152.8792 | 152.8792 | 152.8792 | 1179 |
| 1727904600 | 141.4701 | 0 | 0.00 | 141.4701 | 141.4701 | 141.4701 | 0 |
| 1727818200 | 141.4701 | 0 | 0.00 | 141.4701 | 141.4701 | 141.4701 | 0 |
| 1727731800 | 141.4701 | 0 | 0.00 | 141.4701 | 141.4701 | 141.4701 | 0 |
| 1727472600 | 141.4701 | 0 | 0.00 | 141.4701 | 141.4701 | 141.4701 | 0 |
| 1727386200 | 141.4701 | 0 | 0.00 | 141.4701 | 141.4701 | 141.4701 | 1369 |
| 1727299200 | 141.4701 | 1.27 | 0.91 | 142.58 | 142.8326 | 141.4701 | 1501 |
| 1727212800 | 140.19999 | 8.27 | 6.27 | 139.85 | 140.19999 | 139.85 | 864 |
| 1727126940 | 131.93 | -3.6 | -2.66 | 136.282 | 136.282 | 131.93 | 929 |
| 1726867200 | 135.53 | -5.25 | -3.73 | 137.1 | 137.1 | 135.53 | 1834 |
| 1726781220 | 140.78 | 1.92 | 1.38 | 140.78 | 140.78 | 140.78 | 409 |
| 1726694940 | 138.86 | 0 | 0.00 | 138.86 | 138.86 | 138.86 | 0 |
| 1726608540 | 138.86 | 0 | 0.00 | 138.86 | 138.86 | 138.86 | 0 |
| 1726522140 | 138.86 | 0 | 0.00 | 138.86 | 138.86 | 138.86 | 0 |
| 1726262940 | 138.86 | 0 | 0.00 | 138.86 | 138.86 | 138.86 | 0 |
| 1726176540 | 138.86 | -1.01 | -0.72 | 138.86 | 138.86 | 138.86 | 324 |
| 1726090140 | 139.87 | 0.67 | 0.48 | 139.87 | 139.87 | 139.87 | 187 |
| 1726003500 | 139.19999 | -5.31 | -3.67 | 139.19999 | 139.19999 | 139.19999 | 161 |
| 1725917040 | 144.51 | 0 | 0.00 | 144.51 | 144.51 | 144.51 | 0 |
| 1725657840 | 144.51 | 0 | 0.00 | 144.51 | 144.51 | 144.51 | 0 |
| 1725571440 | 144.51 | -11.57 | -7.41 | 144.51 | 144.51 | 144.51 | 1604 |
| 1725485280 | 156.08 | 0 | 0.00 | 156.08 | 156.08 | 156.08 | 0 |
| 1725398880 | 156.08 | -3.22 | -2.02 | 156.08 | 156.08 | 156.08 | 538 |
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
