Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.3 | 1.93605162804 | 170.45 | 183.55 | 170.45 | 532 | 174.51738918 | CS |
| 4 | -16 | -8.43214756258 | 189.75 | 189.75 | 168.54 | 475 | 177.26911477 | CS |
| 12 | -20.45 | -10.5303810505 | 194.2 | 209.95 | 168.54 | 561 | 189.04301938 | CS |
| 26 | -9.7 | -5.28754429 | 183.45 | 210.49 | 168.54 | 800 | 190.98691434 | CS |
| 52 | 7.71 | 4.64345940737 | 166.04 | 210.49 | 166.04 | 652 | 188.97143237 | CS |
| 156 | -45 | -20.5714285714 | 218.75 | 221 | 144.81 | 699 | 187.30836972 | CS |
| 260 | -17.22 | -9.01712310834 | 190.97 | 239.41 | 144.81 | 545 | 191.96062907 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 173.75 | -3.75 | -2.11 | 181.775 | 181.775 | 173.55 | 490 |
| 1732660140 | 177.5 | 0.33 | 0.19 | 180.8237 | 180.8237 | 177.5 | 962 |
| 1732573560 | 177.166 | 5.63 | 3.28 | 183.55 | 183.55 | 177.166 | 430 |
| 1732314000 | 171.54 | -0.81 | -0.47 | 171.54 | 171.55 | 171.54 | 199 |
| 1732227900 | 172.35 | 1.9 | 1.11 | 172.35 | 172.35 | 172.35 | 495 |
| 1732141740 | 170.45 | 1.91 | 1.13 | 170.45 | 170.45 | 170.45 | 576 |
| 1732054800 | 168.54 | -9.35 | -5.26 | 168.54 | 168.54 | 168.54 | 485 |
| 1731968460 | 177.89 | 0 | 0.00 | 177.89 | 177.89 | 177.89 | 0 |
| 1731709260 | 177.89 | 2.39 | 1.36 | 175 | 177.89 | 175 | 744 |
| 1731622800 | 175.5 | -4.54 | -2.52 | 177.05 | 177.05 | 175.5 | 770 |
| 1731536760 | 180.04 | -7.51 | -4.00 | 182.53 | 183.795 | 180 | 1218 |
| 1731450480 | 187.55 | 5.04 | 2.76 | 187.55 | 187.55 | 187.55 | 20 |
| 1731363600 | 182.51 | -2.09 | -1.13 | 185 | 185 | 182.51 | 351 |
| 1731104940 | 184.6025 | 0 | 0.00 | 184.6025 | 184.6025 | 184.6025 | 0 |
| 1731018540 | 184.6025 | 1.55 | 0.85 | 181.47 | 184.6025 | 181.47 | 215 |
| 1730931600 | 183.05 | -2.48 | -1.34 | 183.09 | 183.8 | 183.05 | 251 |
| 1730845560 | 185.534 | 0 | 0.00 | 185.534 | 185.534 | 185.534 | 0 |
| 1730759160 | 185.534 | 6.23 | 3.48 | 185.534 | 185.534 | 185.534 | 294 |
| 1730496420 | 179.3 | 1.1 | 0.62 | 179.3 | 179.3 | 179.3 | 13 |
| 1730409780 | 178.2 | -11.55 | -6.09 | 179.48 | 179.48 | 178.2 | 1000 |
| 1730323500 | 189.75 | -4.45 | -2.29 | 189.75 | 189.75 | 189.75 | 50 |
| 1730237280 | 194.2 | 3.95 | 2.08 | 194.2 | 194.2 | 194.2 | 3 |
| 1730150880 | 190.25 | -1.3 | -0.68 | 192.4602 | 192.4602 | 190.25 | 460 |
| 1729891560 | 191.55 | 0 | 0.00 | 191.55 | 191.55 | 191.55 | 0 |
| 1729805160 | 191.55 | -4.35 | -2.22 | 194.175 | 197.85 | 191.55 | 829 |
| 1729718940 | 195.9 | 2.4 | 1.24 | 191.59 | 195.9 | 191.59 | 250 |
| 1729632300 | 193.5 | -7.5 | -3.73 | 193.5 | 193.5 | 193.5 | 4000 |
| 1729545600 | 201 | -0.5 | -0.25 | 201 | 201 | 201 | 100 |
| 1729286400 | 201.5 | 8.05 | 4.16 | 201.5 | 201.5 | 201.5 | 338 |
| 1729200360 | 193.45 | 0 | 0.00 | 193.45 | 193.45 | 193.45 | 0 |
| 1729113960 | 193.45 | 1.1 | 0.57 | 198.85 | 198.85 | 193.45 | 1795 |
| 1729027620 | 192.35 | 0 | 0.00 | 192.35 | 192.35 | 192.35 | 0 |
| 1728941220 | 192.35 | -4.31 | -2.19 | 198.21 | 199.675 | 192.35 | 425 |
| 1728681780 | 196.66 | 0 | 0.00 | 196.66 | 196.66 | 196.66 | 0 |
| 1728595380 | 196.66 | 0 | 0.00 | 196.66 | 196.66 | 196.66 | 0 |
| 1728508980 | 196.66 | 0 | 0.00 | 196.66 | 196.66 | 196.66 | 0 |
| 1728422580 | 196.66 | -0.36 | -0.18 | 196.51 | 196.66 | 196.51 | 431 |
| 1728336000 | 197.024 | 1.71 | 0.87 | 185.94 | 197.024 | 185.94 | 2788 |
| 1728077220 | 195.317 | -3.56 | -1.79 | 197.75 | 197.75 | 195.317 | 7 |
| 1727990760 | 198.875 | -3.88 | -1.91 | 195.945 | 205.45 | 191.55 | 41 |
| 1727904000 | 202.75 | 9.66 | 5.00 | 192 | 202.75 | 192 | 172 |
| 1727818140 | 193.095 | 1.54 | 0.81 | 193.095 | 193.095 | 193.095 | 3 |
| 1727731380 | 191.55 | 0 | 0.00 | 192.05 | 203.385 | 191.55 | 1719 |
| 1727472600 | 191.55 | 0 | 0.00 | 191.55 | 191.55 | 191.55 | 0 |
| 1727386200 | 191.55 | 0 | 0.00 | 191.55 | 191.55 | 191.55 | 0 |
| 1727299200 | 191.55 | -0.05 | -0.03 | 192.975 | 192.975 | 191.55 | 222 |
| 1727212800 | 191.6 | -4.59 | -2.34 | 191.6 | 191.6 | 191.6 | 250 |
| 1727126940 | 196.185 | 1.38 | 0.71 | 196.185 | 196.185 | 196.185 | 260 |
| 1726867200 | 194.8 | 0.63 | 0.32 | 194.8 | 194.8 | 194.8 | 400 |
| 1726781220 | 194.1701 | 2.58 | 1.35 | 202.575 | 202.575 | 194.1701 | 625 |
| 1726694640 | 191.59 | 0 | 0.00 | 191.59 | 191.59 | 191.59 | 0 |
| 1726608240 | 191.59 | -2.61 | -1.34 | 191.55 | 191.59 | 191.55 | 548 |
| 1726521720 | 194.2 | -5.7 | -2.85 | 193.29 | 194.2 | 193.29 | 131 |
| 1726262940 | 199.9 | 0 | 0.00 | 199.9 | 199.9 | 199.9 | 0 |
| 1726176540 | 199.9 | 8.31 | 4.34 | 192.84 | 199.9 | 192.8 | 784 |
| 1726090140 | 191.59 | -13.95 | -6.78 | 193.065 | 194.58 | 191.59 | 800 |
| 1726003500 | 205.535 | 13.99 | 7.30 | 209.95 | 209.95 | 196.0125 | 79 |
| 1725917160 | 191.55 | -1.45 | -0.75 | 200.13 | 200.13 | 191.55 | 271 |
| 1725658020 | 193.001 | -1.2 | -0.62 | 193.001 | 193.001 | 193.001 | 487 |
| 1725571440 | 194.2 | -9.73 | -4.77 | 194.2 | 194.2 | 194.2 | 75 |
| 1725485280 | 203.925 | 0 | 0.00 | 203.925 | 203.925 | 203.925 | 0 |
| 1725398880 | 203.925 | 6.88 | 3.49 | 201.4875 | 203.925 | 199.09 | 620 |
| 1725053340 | 197.05 | -0.79 | -0.40 | 197.85 | 197.98 | 197.05 | 944 |
| 1724966760 | 197.84 | 0 | 0.00 | 197.84 | 197.84 | 197.84 | 0 |
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
