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 | 1 | 0.687285223368 | 145.5 | 146.5 | 144 | 27882 | 145.03238336 | DE |
| 4 | -3 | -2.00668896321 | 149.5 | 150.5 | 143 | 31805 | 145.82167146 | DE |
| 12 | -13.5 | -8.4375 | 160 | 169 | 143 | 26142 | 152.76463846 | DE |
| 26 | -21.5 | -12.7976190476 | 168 | 173 | 143 | 23032 | 159.07749921 | DE |
| 52 | 2 | 1.38408304498 | 144.5 | 175 | 133 | 24956 | 154.99525442 | DE |
| 156 | -52.5 | -26.3819095477 | 199 | 199 | 131 | 20851 | 162.5295861 | DE |
| 260 | -62.5 | -29.9043062201 | 209 | 243.5 | 80 | 32198 | 168.34874255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 146.5 | 0 | 0.00 | 146.5 | 146.5 | 146.5 | 16307 |
| 1740072600 | 146.5 | 1 | 0.69 | 146.5 | 146.5 | 146.5 | 3921 |
| 1739986200 | 145.5 | -1 | -0.68 | 146.5 | 146.5 | 145.5 | 10029 |
| 1739899800 | 146.5 | 1 | 0.69 | 146.5 | 146.5 | 146.5 | 20645 |
| 1739813400 | 145.5 | 1.5 | 1.04 | 144 | 146.5 | 144 | 44976 |
| 1739554200 | 144 | 0.5 | 0.35 | 145.5 | 145.5 | 144 | 59837 |
| 1739467800 | 143.5 | -0.5 | -0.35 | 144 | 145.5 | 143.5 | 9273 |
| 1739381400 | 144 | 1 | 0.70 | 143 | 146 | 143 | 41196 |
| 1739295000 | 143 | -5 | -3.38 | 145 | 145 | 143 | 50062 |
| 1739208600 | 148 | 4.5 | 3.14 | 144.5 | 148 | 144.5 | 64156 |
| 1738949400 | 143.5 | -3 | -2.05 | 146.5 | 146.5 | 143.5 | 42839 |
| 1738863000 | 146.5 | 0.5 | 0.34 | 146 | 146.5 | 146 | 69416 |
| 1738776600 | 146 | -0.5 | -0.34 | 146.5 | 146.5 | 145 | 38162 |
| 1738690200 | 146.5 | 0 | 0.00 | 146.5 | 146.5 | 146.5 | 9855 |
| 1738603800 | 146.5 | 1.5 | 1.03 | 148 | 148 | 143.5 | 50292 |
| 1738344600 | 145 | -5 | -3.33 | 150 | 150 | 145 | 55974 |
| 1738258200 | 150 | 0 | 0.00 | 150 | 150 | 148.5 | 24425 |
| 1738171800 | 150 | -0.5 | -0.33 | 150.5 | 150.5 | 150 | 12151 |
| 1738085400 | 150.5 | 1.5 | 1.01 | 149 | 150.5 | 149 | 4809 |
| 1737999000 | 149 | -0.5 | -0.33 | 149.5 | 149.5 | 149 | 9995 |
| 1737739800 | 149.5 | 0 | 0.00 | 149.5 | 149.5 | 149.5 | 14077 |
| 1737653400 | 149.5 | -1 | -0.66 | 150.5 | 150.5 | 149 | 37853 |
| 1737567000 | 150.5 | -4.5 | -2.90 | 150.5 | 151 | 150.5 | 35632 |
| 1737480600 | 155 | 0 | 0.00 | 151.5 | 155 | 150 | 51699 |
| 1737394200 | 155 | 3.5 | 2.31 | 151.5 | 155 | 151.5 | 52452 |
| 1737135000 | 151.5 | 0 | 0.00 | 151.5 | 151.5 | 151.5 | 34111 |
| 1737048600 | 151.5 | -2 | -1.30 | 153.5 | 153.5 | 151 | 30900 |
| 1736962200 | 153.5 | -1.5 | -0.97 | 154 | 155.5 | 153.5 | 24317 |
| 1736875800 | 155 | -6 | -3.73 | 155 | 155.5 | 155 | 25958 |
| 1736789400 | 161 | 4.5 | 2.88 | 156.5 | 161 | 155 | 39409 |
| 1736530200 | 156.5 | 0 | 0.00 | 156.5 | 156.5 | 156.5 | 38517 |
| 1736443800 | 156.5 | 0.5 | 0.32 | 156 | 156.5 | 156 | 7425 |
| 1736357400 | 156 | 0 | 0.00 | 156 | 156 | 156 | 4967 |
| 1736271000 | 156 | -0.5 | -0.32 | 156.5 | 156.5 | 156 | 13111 |
| 1736184600 | 156.5 | -1 | -0.63 | 157.5 | 157.5 | 156.5 | 8311 |
| 1735925400 | 157.5 | -0.5 | -0.32 | 158 | 158 | 157 | 9408 |
| 1735839000 | 158 | 1 | 0.64 | 157 | 158 | 157 | 16041 |
| 1735666200 | 157 | 4 | 2.61 | 157 | 157 | 157 | 2468 |
| 1735579800 | 153 | -4 | -2.55 | 157 | 158 | 153 | 49599 |
| 1735320600 | 157 | -1 | -0.63 | 158 | 158 | 157 | 17629 |
| 1735061400 | 158 | 0 | 0.00 | 158 | 158 | 158 | 5443 |
| 1734975000 | 158 | 0 | 0.00 | 158 | 158 | 158 | 2281 |
| 1734715800 | 158 | 0 | 0.00 | 158 | 158 | 157.5 | 14984 |
| 1734629400 | 158 | -1.5 | -0.94 | 158.5 | 158.5 | 157.5 | 16516 |
| 1734543000 | 159.5 | -0.5 | -0.31 | 160 | 160 | 159.5 | 23513 |
| 1734456600 | 160 | 0 | 0.00 | 160 | 160 | 160 | 5000 |
| 1734370200 | 160 | -5 | -3.03 | 161 | 161.5 | 160 | 26386 |
| 1734111000 | 165 | 3 | 1.85 | 162 | 165 | 161.5 | 33428 |
| 1734024600 | 162 | -3.5 | -2.11 | 163.5 | 166 | 162 | 17740 |
| 1733938200 | 165.5 | 0.5 | 0.30 | 165 | 166 | 163 | 33550 |
| 1733851800 | 165 | 2 | 1.23 | 163 | 165 | 162 | 12578 |
| 1733765400 | 163 | 0.5 | 0.31 | 162.5 | 163 | 162.5 | 19437 |
| 1733506200 | 162.5 | 0 | 0.00 | 162.5 | 162.5 | 162.5 | 626 |
| 1733419800 | 162.5 | -6.5 | -3.85 | 164 | 165 | 161.5 | 28067 |
| 1733333400 | 169 | 5 | 3.05 | 162 | 169 | 162 | 41527 |
| 1733247000 | 164 | 3 | 1.86 | 161 | 164 | 161 | 16305 |
| 1733160600 | 161 | -2 | -1.23 | 160 | 164 | 160 | 39576 |
| 1732901400 | 163 | 3 | 1.88 | 160 | 163 | 160 | 17262 |
| 1732815000 | 160 | 0 | 0.00 | 160 | 162 | 160 | 9462 |
| 1732728600 | 160 | -1 | -0.62 | 161 | 164 | 160 | 11662 |
| 1732642200 | 161 | 0 | 0.00 | 161 | 164 | 161 | 7413 |
| 1732555800 | 161 | 0 | 0.00 | 161 | 161 | 161 | 20663 |
| 1732296600 | 161 | 0 | 0.00 | 161 | 161 | 161 | 13493 |
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
