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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 505.1 | -2.4 | -0.47 | 505.1 | 505.1 | 505.1 | 13367 |
| 1732555800 | 507.5 | 6.05 | 1.21 | 504.5 | 508.2 | 503.1 | 30935 |
| 1732296600 | 501.45 | 6.82 | 1.38 | 498.25 | 508.35 | 497.225 | 72592 |
| 1732210200 | 494.625 | 10.88 | 2.25 | 489.95 | 495.1 | 487.625 | 40820 |
| 1732123800 | 483.75 | 0.13 | 0.03 | 483.75 | 483.75 | 483.75 | 53876 |
| 1732037400 | 483.625 | -1.95 | -0.40 | 484.15 | 484.375 | 479.225 | 198271 |
| 1731951000 | 485.575 | 2.95 | 0.61 | 485.2 | 486.05 | 482.25 | 19969 |
| 1731691800 | 482.625 | -10.43 | -2.11 | 482.625 | 482.625 | 482.625 | 7674 |
| 1731605400 | 493.05 | -1.78 | -0.36 | 493.05 | 493.05 | 493.05 | 1315 |
| 1731519000 | 494.825 | 1.07 | 0.22 | 491.55 | 495.25 | 491.025 | 21718 |
| 1731432600 | 493.75 | 2.15 | 0.44 | 492.85 | 493.75 | 491.575 | 35746 |
| 1731346200 | 491.6 | 5.85 | 1.20 | 491.25 | 496.7 | 488.4 | 57269 |
| 1731087000 | 485.75 | 2.15 | 0.44 | 485.75 | 485.75 | 485.75 | 18042 |
| 1731000600 | 483.6 | 2.93 | 0.61 | 483.4 | 483.925 | 483.4 | 15654 |
| 1730914200 | 480.675 | 15.48 | 3.33 | 480.675 | 480.675 | 480.675 | 25353 |
| 1730827800 | 465.2 | -0.03 | -0.01 | 465 | 465.825 | 459.35 | 29520 |
| 1730741400 | 465.225 | -0.7 | -0.15 | 464.85 | 465.75 | 461.5 | 33880 |
| 1730482200 | 465.925 | 1.1 | 0.24 | 464.3 | 466.225 | 463.95 | 1447948 |
| 1730395800 | 464.825 | -2.95 | -0.63 | 464.825 | 464.825 | 464.825 | 1066 |
| 1730309400 | 467.775 | -3.25 | -0.69 | 467.775 | 467.775 | 467.775 | 3199 |
| 1730223000 | 471.025 | 0.9 | 0.19 | 471.025 | 471.025 | 471.025 | 7257 |
| 1730136600 | 470.125 | -1.03 | -0.22 | 470.125 | 470.125 | 470.125 | 99559 |
| 1729873800 | 471.15 | 4.2 | 0.90 | 471.15 | 471.15 | 471.15 | 45675 |
| 1729787400 | 466.95 | 0.55 | 0.12 | 467.85 | 467.95 | 466.025 | 15393 |
| 1729701000 | 466.4 | -1.8 | -0.38 | 466.4 | 466.4 | 466.4 | 37948 |
| 1729614600 | 468.2 | 0.43 | 0.09 | 468.45 | 468.45 | 467.7 | 9386 |
| 1729528200 | 467.775 | -2.83 | -0.60 | 467.775 | 467.775 | 467.775 | 8875 |
| 1729269000 | 470.6 | 0.73 | 0.15 | 469.45 | 470.6 | 461.45 | 9504 |
| 1729182600 | 469.875 | -0.68 | -0.14 | 469.875 | 469.875 | 469.875 | 4258 |
| 1729096200 | 470.55 | 0.55 | 0.12 | 470.55 | 470.55 | 470.55 | 45008 |
| 1729009800 | 470 | -2.9 | -0.61 | 474.1 | 476.4 | 465.175 | 29685 |
| 1728923400 | 472.9 | 2.45 | 0.52 | 472.9 | 479.325 | 468.475 | 43462 |
| 1728664200 | 470.45 | 2.75 | 0.59 | 470.45 | 470.45 | 470.45 | 1893 |
| 1728577800 | 467.7 | 2.45 | 0.53 | 467.7 | 467.7 | 467.7 | 16314 |
| 1728491400 | 465.25 | 4.43 | 0.96 | 465.25 | 465.25 | 465.25 | 9046 |
| 1728405000 | 460.825 | 1.02 | 0.22 | 460.25 | 460.825 | 454.9 | 10558 |
| 1728318600 | 459.8 | 1.82 | 0.40 | 459.8 | 459.8 | 459.8 | 11708 |
| 1728059400 | 457.975 | 2.28 | 0.50 | 458.95 | 458.95 | 452.7 | 11252 |
| 1727973000 | 455.7 | 2.5 | 0.55 | 456.3 | 457.9 | 450.625 | 7643 |
| 1727886600 | 453.2 | 3.25 | 0.72 | 450.5 | 453.875 | 448.65 | 5560 |
| 1727800200 | 449.95 | -0.18 | -0.04 | 448 | 453.2 | 447.375 | 27518 |
| 1727713800 | 450.125 | -3.9 | -0.86 | 452.5 | 452.5 | 449.75 | 27572 |
| 1727454600 | 454.025 | 4.82 | 1.07 | 453.1 | 454.6 | 452.25 | 46014 |
| 1727368200 | 449.2 | -0.4 | -0.09 | 449.2 | 449.2 | 449.2 | 14363 |
| 1727281800 | 449.6 | 0.2 | 0.04 | 449.9 | 450.075 | 448.975 | 8616 |
| 1727195400 | 449.4 | 0.05 | 0.01 | 449.45 | 449.625 | 442.175 | 70763 |
| 1727109000 | 449.35 | 1.28 | 0.28 | 449.35 | 449.35 | 449.35 | 5756 |
| 1726849800 | 448.075 | -6.2 | -1.36 | 451.6 | 455.875 | 444.95 | 17331 |
| 1726763400 | 454.275 | 6.6 | 1.47 | 455.25 | 460.1 | 452.9 | 28570 |
| 1726677000 | 447.675 | -4.13 | -0.91 | 447.675 | 447.675 | 447.675 | 3725 |
| 1726590600 | 451.8 | 4.35 | 0.97 | 451.8 | 451.8 | 451.8 | 8157 |
| 1726504200 | 447.45 | -2.55 | -0.57 | 449 | 449.125 | 445.625 | 34037 |
| 1726245000 | 450 | 3.57 | 0.80 | 450 | 450 | 450 | 2621 |
| 1726158600 | 446.425 | 8.03 | 1.83 | 446.425 | 446.425 | 446.425 | 6543 |
| 1726072200 | 438.4 | -2.03 | -0.46 | 438.4 | 438.4 | 438.4 | 37031 |
| 1725985800 | 440.425 | 1.68 | 0.38 | 442.2 | 442.2 | 438.675 | 26937 |
| 1725899400 | 438.75 | 5.48 | 1.26 | 438 | 438.775 | 437.425 | 30277 |
| 1725640200 | 433.275 | -4.18 | -0.95 | 433 | 433.525 | 433 | 8356 |
| 1725553800 | 437.45 | -6.55 | -1.48 | 440 | 442.3 | 437.425 | 2707 |
| 1725467400 | 444 | -6.83 | -1.51 | 444.95 | 445.25 | 440.975 | 23731 |
| 1725381000 | 450.825 | -5.05 | -1.11 | 454.65 | 454.65 | 447 | 12917 |
| 1725294600 | 455.875 | 2.95 | 0.65 | 455.875 | 455.875 | 455.875 | 8627 |
| 1725035400 | 452.925 | -0.3 | -0.07 | 452.925 | 452.925 | 452.925 | 3870 |
| 1724949000 | 453.225 | 6.38 | 1.43 | 451.1 | 454.25 | 449.8 | 8413 |
| 1724862600 | 446.85 | -2.98 | -0.66 | 446.85 | 446.85 | 446.85 | 12712 |
| 1724776200 | 449.825 | -3.13 | -0.69 | 452.15 | 455 | 447.45 | 29645 |
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
