We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -10.13 | -5.58619168413 | 181.34 | 191.78 | 170.03 | 463427 | 177.82645803 | CS |
| 4 | 1.7 | 1.00289068492 | 169.51 | 191.78 | 154.5 | 381414 | 173.18956435 | CS |
| 12 | -5.28 | -2.9916709162 | 176.49 | 191.78 | 144.0001 | 303509 | 168.67425022 | CS |
| 26 | 52.69 | 44.4566317921 | 118.52 | 191.78 | 107.5 | 349251 | 153.5060216 | CS |
| 52 | 48.79 | 39.8545989217 | 122.42 | 191.78 | 93.95 | 319514 | 135.67082974 | CS |
| 156 | 105.79 | 161.708957505 | 65.42 | 191.78 | 38.8563 | 254283 | 100.07838195 | CS |
| 260 | 141.99 | 485.934291581 | 29.22 | 191.78 | 28.29 | 217051 | 85.55264911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 173 | -4.71 | -2.65 | 177.83 | 180.72 | 172.45 | 477341 |
| 1718663700 | 177.71 | -0.07 | -0.04 | 175.75 | 180.04 | 174.07 | 398892 |
| 1718404500 | 177.78 | -4.94 | -2.70 | 180.21 | 181.25 | 174.29 | 492509 |
| 1718318100 | 182.72 | 0.76 | 0.42 | 181.34 | 191.78 | 181.34 | 484966 |
| 1718231700 | 181.96 | 4.48 | 2.52 | 181.88 | 187.71 | 179.75 | 630089 |
| 1718145300 | 177.48 | 0.65 | 0.37 | 175.1 | 178.495 | 170.78 | 689319 |
| 1718058900 | 176.83 | 12.41 | 7.55 | 174.5 | 182.98 | 173.46 | 1547972 |
| 1717799700 | 164.41999 | -1.26 | -0.76 | 164.5 | 166.675 | 161.63 | 183368 |
| 1717713300 | 165.68 | -1.95 | -1.16 | 167.28 | 168.735 | 165.24 | 214816 |
| 1717626900 | 167.63 | 6.54 | 4.06 | 162.41 | 167.92 | 160.32 | 161916 |
| 1717540500 | 161.09 | -3.17 | -1.93 | 164.15 | 165.28 | 160.33 | 152107 |
| 1717454100 | 164.26 | 4.21 | 2.63 | 161.81 | 168.929 | 161.02 | 205660 |
| 1717194900 | 160.05 | -1.55 | -0.96 | 161.13 | 163.97999 | 158.61 | 187729 |
| 1717108500 | 161.6 | 5.25 | 3.36 | 156.74 | 162.65 | 156.74 | 198886 |
| 1717022100 | 156.35 | -2.65 | -1.67 | 156.15 | 157.79 | 154.5 | 154069 |
| 1716935700 | 159 | -3.83 | -2.35 | 164.54 | 164.8 | 155.75 | 227726 |
| 1716590100 | 162.83 | -0.79 | -0.48 | 163.91999 | 167.12 | 162.66999 | 144963 |
| 1716503700 | 163.62 | -5.63 | -3.33 | 169.51 | 170.049 | 162.215 | 294637 |
| 1716417300 | 169.25 | 2.42 | 1.45 | 167.8 | 174.495 | 166.9 | 338846 |
| 1716330900 | 166.83 | 2.38 | 1.45 | 163.19 | 166.91 | 162.735 | 179149 |
| 1716244500 | 164.44999 | 0.35 | 0.21 | 165.58 | 166.425 | 162.69999 | 185232 |
| 1715985300 | 164.1 | 0.32 | 0.20 | 164.37 | 164.375 | 160.94999 | 180034 |
| 1715898900 | 163.78 | 0.59 | 0.36 | 163.19 | 165.535 | 160.93 | 159468 |
| 1715812500 | 163.19 | 3.72 | 2.33 | 162 | 167.22999 | 162 | 271077 |
| 1715726100 | 159.47 | 4.65 | 3.00 | 156.24 | 159.725 | 155.83 | 141404 |
| 1715639700 | 154.82 | 0.06 | 0.04 | 156.38999 | 159.1499 | 154.47999 | 192160 |
| 1715380500 | 154.76 | -3.98 | -2.50 | 160.25 | 160.58 | 154.49 | 193259 |
| 1715294100 | 158.735 | 1.06 | 0.67 | 158.03 | 160.41 | 155.94999 | 197304 |
| 1715207700 | 157.68 | -4.08 | -2.52 | 160.07 | 162.9 | 155.02 | 244959 |
| 1715121300 | 161.76 | 4.82 | 3.07 | 156.62 | 162.34 | 154.49 | 359037 |
| 1715034900 | 156.94 | -4.16 | -2.58 | 145.5 | 159.18 | 144.0001 | 800533 |
| 1714775700 | 161.1 | 0.87 | 0.54 | 163.55 | 164.74 | 157.895 | 453082 |
| 1714689300 | 160.22999 | 0.56 | 0.35 | 161.51 | 162.99 | 158.58 | 229079 |
| 1714602900 | 159.66999 | 6.55 | 4.28 | 152.16 | 160.16 | 152.16 | 411585 |
| 1714516500 | 153.12 | -4.87 | -3.08 | 156.76 | 158.6037 | 152.94 | 221401 |
| 1714430100 | 157.99 | 1.11 | 0.71 | 159.07 | 161.31 | 157.15 | 196297 |
| 1714170900 | 156.88 | 1.2 | 0.77 | 156.28 | 158.93 | 153.79 | 165898 |
| 1714084500 | 155.68 | -3.37 | -2.12 | 155.82 | 157.705 | 153.44 | 238504 |
| 1713998100 | 159.05 | -2.99 | -1.85 | 163.18 | 165.785 | 157.86 | 237974 |
| 1713911700 | 162.04 | 4.79 | 3.05 | 157.91999 | 164.72999 | 157.55 | 223159 |
| 1713825300 | 157.25 | -1.28 | -0.81 | 158.32 | 160.695 | 156.52 | 341806 |
| 1713566100 | 158.53 | -5.44 | -3.32 | 162.69 | 164.525 | 155.91 | 341399 |
| 1713479700 | 163.97 | -5.67 | -3.34 | 167.97 | 171.455 | 163.44999 | 281100 |
| 1713393300 | 169.64 | -0.45 | -0.26 | 171.14 | 172.31 | 168.595 | 148517 |
| 1713306900 | 170.09 | 0.34 | 0.20 | 170.38 | 172.44 | 168.48 | 194181 |
| 1713220500 | 169.75 | -3.87 | -2.23 | 173.89 | 174.79 | 169.12 | 288030 |
| 1712961300 | 173.62 | -6.32 | -3.51 | 179.08 | 179.095 | 171.575 | 263079 |
| 1712874900 | 179.94 | 4.24 | 2.41 | 176.63 | 180.57 | 174.77 | 197006 |
| 1712788500 | 175.7 | -4.07 | -2.26 | 177.64 | 178.24 | 174.07 | 236073 |
| 1712702100 | 179.77 | -0.65 | -0.36 | 179.5 | 182.08 | 178.36 | 254775 |
| 1712615700 | 180.42 | 0.4 | 0.22 | 180.19 | 182.18 | 176.57 | 336544 |
| 1712356500 | 180.02 | 1.54 | 0.86 | 178.17 | 182.51 | 178.17 | 225431 |
| 1712270100 | 178.48 | 0.61 | 0.34 | 178.3 | 182.37 | 175.81 | 301266 |
| 1712183700 | 177.87 | 0.96 | 0.54 | 174.96 | 181.5 | 174.19 | 231338 |
| 1712097300 | 176.91 | 0.84 | 0.48 | 172.9 | 177.5 | 172.01 | 184834 |
| 1712010900 | 176.07 | -1.86 | -1.05 | 177.15 | 181.605 | 175.08 | 365529 |
| 1711665300 | 177.93 | 0.73 | 0.41 | 176.49 | 180.24 | 175.92 | 392908 |
| 1711578900 | 177.2 | 3.03 | 1.74 | 174.89 | 180.17 | 173.09 | 349192 |
| 1711492500 | 174.17 | 4.71 | 2.78 | 170.4 | 177.09 | 169.655 | 259446 |
| 1711406100 | 169.46 | 2.17 | 1.30 | 167.81 | 171.9 | 166.11 | 268136 |
| 1711146900 | 167.29 | -2.51 | -1.48 | 171.1 | 171.1 | 166.13 | 207344 |
| 1711060500 | 169.8 | -1.53 | -0.89 | 172.34 | 176.2 | 169.25 | 255918 |
| 1710974100 | 171.33 | 4.33 | 2.59 | 166.32 | 171.93 | 163.75 | 219832 |
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
