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 | -4 | -1.7316017316 | 231 | 232.5 | 220.5 | 867220 | 225.71152065 | DE |
| 4 | -38 | -14.3396226415 | 265 | 271.5 | 220.5 | 820869 | 242.39114753 | DE |
| 12 | -53 | -18.9285714286 | 280 | 291.5 | 220.5 | 2129344 | 262.79461769 | DE |
| 26 | 27.8 | 13.9558232932 | 199.2 | 295 | 197 | 1739395 | 255.45662438 | DE |
| 52 | 34.2 | 17.7385892116 | 192.8 | 295 | 175.8 | 1182285 | 239.89694085 | DE |
| 156 | 8.5 | 3.89016018307 | 218.5 | 295 | 132.2 | 877662 | 198.9844688 | DE |
| 260 | 95 | 71.9696969697 | 132 | 402 | 111 | 977759 | 236.94720813 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742232600 | 227 | -1.5 | -0.66 | 226.5 | 227.5 | 225.5 | 3706464 |
| 1741973400 | 228.5 | 3 | 1.33 | 225 | 229 | 225 | 712321 |
| 1741887000 | 225.5 | -2.5 | -1.10 | 226.5 | 228.5 | 223 | 773560 |
| 1741800600 | 228 | 3.5 | 1.56 | 225.5 | 228.5 | 222 | 465837 |
| 1741714200 | 224.5 | 0 | 0.00 | 222 | 226.5 | 220.5 | 1191690 |
| 1741627800 | 224.5 | -5.5 | -2.39 | 231 | 232.5 | 223 | 1192691 |
| 1741368600 | 230 | -10 | -4.17 | 236.5 | 236.5 | 229.5 | 783191 |
| 1741282200 | 240 | -1 | -0.41 | 242.5 | 242.5 | 237.5 | 1044832 |
| 1741195800 | 241 | 3 | 1.26 | 238.5 | 242.5 | 238.5 | 664006 |
| 1741109400 | 238 | -11.5 | -4.61 | 248.5 | 248.5 | 236.5 | 2468251 |
| 1741023000 | 249.5 | 0 | 0.00 | 250 | 251.5 | 249 | 370988 |
| 1740763800 | 249.5 | -1.5 | -0.60 | 246 | 250.5 | 243.5 | 1531387 |
| 1740677400 | 251 | 0 | 0.00 | 250.5 | 253 | 248 | 529113 |
| 1740591000 | 251 | 3 | 1.21 | 250 | 253 | 250 | 329788 |
| 1740504600 | 248 | -5.5 | -2.17 | 254 | 254 | 247.5 | 1061361 |
| 1740418200 | 253.5 | -9 | -3.43 | 262.5 | 262.5 | 253 | 1088115 |
| 1740159000 | 262.5 | -4 | -1.50 | 268.5 | 269.5 | 262.5 | 367320 |
| 1740072600 | 266.5 | -3.5 | -1.30 | 270.5 | 270.5 | 265.5 | 267491 |
| 1739986200 | 270 | 0 | 0.00 | 270 | 270 | 269 | 308206 |
| 1739899800 | 270 | 0 | 0.00 | 270 | 270 | 268 | 834727 |
| 1739813400 | 270 | 5 | 1.89 | 265 | 271.5 | 265 | 432497 |
| 1739554200 | 265 | -1 | -0.38 | 267.5 | 267.5 | 265 | 626525 |
| 1739467800 | 266 | -1 | -0.37 | 267 | 267.5 | 265.5 | 653460 |
| 1739381400 | 267 | -3 | -1.11 | 272 | 272 | 267 | 427525 |
| 1739295000 | 270 | -1.5 | -0.55 | 268.5 | 272 | 268.5 | 343198 |
| 1739208600 | 271.5 | 4.5 | 1.69 | 271.5 | 272 | 268.5 | 359845 |
| 1738949400 | 267 | -1 | -0.37 | 269 | 271.5 | 267 | 596771 |
| 1738863000 | 268 | 5.5 | 2.10 | 263 | 268.5 | 263 | 770663 |
| 1738776600 | 262.5 | 1.5 | 0.57 | 262 | 263.5 | 261 | 642929 |
| 1738690200 | 261 | -0.5 | -0.19 | 262 | 263 | 261 | 528312 |
| 1738603800 | 261.5 | -8.5 | -3.15 | 268.5 | 268.5 | 260 | 7061909 |
| 1738344600 | 270 | 1.5 | 0.56 | 270 | 273 | 269.5 | 364108 |
| 1738258200 | 268.5 | 2 | 0.75 | 269.5 | 269.5 | 267 | 326449 |
| 1738171800 | 266.5 | 2.5 | 0.95 | 265 | 270.5 | 265 | 344678 |
| 1738085400 | 264 | 6.5 | 2.52 | 261 | 265 | 258 | 562999 |
| 1737999000 | 257.5 | -7 | -2.65 | 258.5 | 260 | 250 | 3490975 |
| 1737739800 | 264.5 | -1.5 | -0.56 | 267.5 | 267.5 | 263.5 | 1404463 |
| 1737653400 | 266 | 1 | 0.38 | 268.5 | 268.5 | 264 | 906609 |
| 1737567000 | 265 | 3 | 1.15 | 263.5 | 267.5 | 263.5 | 755153 |
| 1737480600 | 262 | 3.5 | 1.35 | 259 | 263.5 | 259 | 50303749 |
| 1737394200 | 258.5 | -8 | -3.00 | 265.5 | 265.5 | 258.5 | 2833505 |
| 1737135000 | 266.5 | -0.5 | -0.19 | 266 | 268 | 266 | 1256706 |
| 1737048600 | 267 | 0 | 0.00 | 268 | 271.5 | 266 | 1168379 |
| 1736962200 | 267 | 4 | 1.52 | 264.5 | 267 | 263.5 | 873899 |
| 1736875800 | 263 | -0.5 | -0.19 | 269 | 269 | 262.5 | 3611924 |
| 1736789400 | 263.5 | -4.5 | -1.68 | 269 | 269.5 | 263.5 | 3009491 |
| 1736530200 | 268 | -2.5 | -0.92 | 272 | 272 | 268 | 1921314 |
| 1736443800 | 270.5 | -9.5 | -3.39 | 281.5 | 282.5 | 270.5 | 4035285 |
| 1736357400 | 280 | -4.5 | -1.58 | 284.5 | 286 | 280 | 3312547 |
| 1736271000 | 284.5 | -6 | -2.07 | 291 | 291 | 284.5 | 7478100 |
| 1736184600 | 290.5 | 6 | 2.11 | 285 | 291.5 | 283.5 | 1762803 |
| 1735925400 | 284.5 | 2.5 | 0.89 | 279 | 284.5 | 279 | 785912 |
| 1735839000 | 282 | 0.5 | 0.18 | 280 | 284 | 275 | 596441 |
| 1735666200 | 281.5 | 3.5 | 1.26 | 277.5 | 281.5 | 277.5 | 124319 |
| 1735579800 | 278 | -1 | -0.36 | 282.5 | 282.5 | 276 | 443874 |
| 1735320600 | 279 | -3 | -1.06 | 281 | 284 | 278 | 687553 |
| 1735061400 | 282 | 0.5 | 0.18 | 278.5 | 282 | 278 | 161918 |
| 1734975000 | 281.5 | 4.5 | 1.62 | 280 | 281.5 | 280 | 420971 |
| 1734715800 | 277 | -1 | -0.36 | 278 | 281 | 271 | 2218061 |
| 1734629400 | 278 | -12.5 | -4.30 | 285 | 285 | 278 | 2496308 |
| 1734543000 | 290.5 | 1 | 0.35 | 291 | 292 | 289 | 564227 |
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
