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 | 3.04 | 2.45240400129 | 123.96 | 129.94 | 114.8201 | 946894 | 122.15171505 | SP |
| 4 | 15.72 | 14.1265276779 | 111.28 | 129.94 | 94.7801 | 803706 | 112.19512383 | SP |
| 12 | 16.31 | 14.7348450628 | 110.69 | 174.22 | 94.7801 | 844732 | 129.47270572 | SP |
| 26 | 26.3 | 26.1171797418 | 100.7 | 174.22 | 72.15 | 1082635 | 109.78758479 | SP |
| 52 | 37.06 | 41.2052479431 | 89.94 | 174.22 | 56.46 | 1234025 | 89.40972062 | SP |
| 156 | -347.4 | -73.2293423272 | 474.4 | 603.1 | 34.6 | 2326518 | 91.05036911 | SP |
| 260 | -359.6 | -73.9005343198 | 486.6 | 3072.599 | 34.6 | 1572891 | 194.62867841 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502200 | 127.52 | 4.28 | 3.47 | 125.28 | 129.94 | 124.58 | 764451 |
| 1737156600 | 123.24 | 5.3 | 4.49 | 120 | 124 | 118.75 | 806024 |
| 1737070200 | 117.94 | -3.25 | -2.68 | 118.55 | 120.17 | 114.8201 | 892367 |
| 1736983800 | 121.19 | 8.32 | 7.37 | 123.96 | 125.8559 | 117.66 | 1316608 |
| 1736897400 | 112.87 | 10.17 | 9.90 | 106.75 | 113.12 | 105.0801 | 980221 |
| 1736811000 | 102.7 | 4.38 | 4.45 | 96 | 102.9099 | 95.252 | 583383 |
| 1736551800 | 98.32 | -9.76 | -9.03 | 101.68 | 102.1313 | 94.7801 | 1309019 |
| 1736379000 | 108.08 | 0.08 | 0.07 | 106.6 | 109.75 | 103.72 | 450128 |
| 1736292600 | 108 | -3.34 | -3.00 | 113.19 | 114.72 | 105.11 | 738400 |
| 1736206200 | 111.34 | 0.8 | 0.72 | 112.27 | 118.26 | 110.21 | 756236 |
| 1735947000 | 110.54 | 4.49 | 4.23 | 106.61 | 110.78 | 101.25 | 902653 |
| 1735860600 | 106.05 | -3.8 | -3.46 | 112.7 | 114.2171 | 104.9101 | 684792 |
| 1735687800 | 109.85 | -0.26 | -0.24 | 111 | 113.3 | 108.4822 | 831671 |
| 1735601400 | 110.11 | -0.83 | -0.75 | 108.62 | 111.885 | 105.65 | 656251 |
| 1735342200 | 110.94 | -4.33 | -3.76 | 112.8 | 116 | 107.8399 | 637698 |
| 1735255800 | 115.27 | 1.57 | 1.38 | 111.28 | 115.7398 | 109.35 | 425638 |
| 1735077840 | 113.7 | 2.45 | 2.20 | 111.8 | 114.14 | 109.71 | 413373 |
| 1734996600 | 111.25 | 0.72 | 0.65 | 108.48 | 112.11 | 107.3926 | 665204 |
| 1734737400 | 110.53 | 4.98 | 4.72 | 103.45 | 114 | 103.23325 | 1107594 |
| 1734651000 | 105.55 | -2.65 | -2.45 | 113.5 | 116.8 | 104.52 | 1350778 |
| 1734564600 | 108.2 | -20.05 | -15.63 | 131.15 | 132.16 | 106.27 | 1803108 |
| 1734478200 | 128.25 | -9.56 | -6.94 | 135.21 | 137.05 | 126.5 | 793346 |
| 1734391800 | 137.81 | 1.87 | 1.38 | 135.5 | 138 | 132.65 | 607909 |
| 1734132600 | 135.94 | -1.71 | -1.24 | 137.44999 | 137.52 | 132.57 | 926469 |
| 1734046200 | 137.65 | -5.24 | -3.67 | 142.8 | 144.22999 | 137.3 | 630745 |
| 1733959800 | 142.88999 | 2.25 | 1.60 | 146.07 | 147.21 | 142.395 | 579840 |
| 1733873400 | 140.63999 | -0.24 | -0.17 | 141.53 | 147.58 | 137.491 | 676817 |
| 1733787000 | 140.88 | -7.2 | -4.86 | 148.11 | 149.69999 | 140.5 | 544972 |
| 1733527800 | 148.08 | 1.07 | 0.73 | 149.35 | 150.8899 | 143 | 517160 |
| 1733441400 | 147.01 | -2.15 | -1.44 | 151.58 | 154.85 | 146.41999 | 558452 |
| 1733355000 | 149.16 | 1.49 | 1.01 | 147.76 | 150 | 143.79 | 650744 |
| 1733268600 | 147.66999 | -4.29 | -2.82 | 151.78 | 153.8126 | 146 | 548746 |
| 1733182200 | 151.96 | -4.48 | -2.86 | 157.12 | 157.33 | 148.88999 | 526239 |
| 1732917840 | 156.44 | -1.75 | -1.11 | 160.76 | 162.16749 | 153.1 | 391477 |
| 1732750200 | 158.19 | -1.4 | -0.88 | 162.96 | 166.25 | 157.72 | 459372 |
| 1732663800 | 159.59 | -4.79 | -2.91 | 162.16 | 163.78 | 158.63999 | 460000 |
| 1732577400 | 164.38 | 7.47 | 4.76 | 163.13 | 174.22 | 162.8 | 1061824 |
| 1732318200 | 156.91 | 10.82 | 7.41 | 147.11 | 157.6385 | 146.71 | 820306 |
| 1732231800 | 146.09 | 6.48 | 4.64 | 142.31 | 151.29 | 141.41999 | 750074 |
| 1732145400 | 139.61 | -1.42 | -1.01 | 140.99 | 142.69999 | 135.4 | 490560 |
| 1732059000 | 141.03 | -2.71 | -1.89 | 138.02 | 143.88999 | 138 | 567093 |
| 1731972600 | 143.74 | -0.79 | -0.55 | 144.75 | 147.19 | 143.33 | 392297 |
| 1731713400 | 144.53 | -0.26 | -0.18 | 144.58 | 149 | 139.44 | 626468 |
| 1731627000 | 144.79 | -2.44 | -1.66 | 147.9399 | 150.055 | 142.31 | 515352 |
| 1731540600 | 147.22999 | -2.87 | -1.91 | 152.27 | 159.08 | 146.6701 | 893683 |
| 1731454200 | 150.1 | -2.58 | -1.69 | 150 | 156.16 | 147.8304 | 804128 |
| 1731367800 | 152.68 | 13.02 | 9.32 | 147.97999 | 157.87 | 146.69 | 1146789 |
| 1731108600 | 139.66 | 2.36 | 1.72 | 139.25 | 142.69 | 135.33 | 904682 |
| 1731022200 | 137.3 | -17.19 | -11.13 | 149 | 149 | 135.55 | 1720393 |
| 1730935800 | 154.49 | 44.17 | 40.04 | 137.9 | 154.75 | 137.9 | 3974655 |
| 1730849400 | 110.32 | 5.5 | 5.25 | 105.88 | 110.59 | 104.82 | 773578 |
| 1730763000 | 104.82 | -2.97 | -2.76 | 106.18 | 107 | 100.92 | 851071 |
| 1730500200 | 107.79 | -1.56 | -1.43 | 111.58 | 113.8 | 106.85 | 795976 |
| 1730413800 | 109.35 | -4.97 | -4.35 | 114.54 | 116.2299 | 109.35 | 690628 |
| 1730327400 | 114.32 | 3.41 | 3.07 | 110.69 | 120 | 110.69 | 1058096 |
| 1730241000 | 110.91 | -2.41 | -2.13 | 112.38 | 113.51 | 109.73 | 598942 |
| 1730154600 | 113.32 | 9.01 | 8.64 | 107.51 | 114.49 | 106.46 | 962536 |
| 1729895400 | 104.31 | -5.67 | -5.16 | 111.99 | 113.36 | 103.04 | 1067793 |
| 1729809000 | 109.98 | 1.48 | 1.36 | 109.69 | 110.65 | 104.8903 | 591370 |
| 1729722600 | 108.5 | 0.1 | 0.09 | 107.15 | 110.49 | 104.69 | 631675 |
| 1729636200 | 108.4 | 3.93 | 3.76 | 105.07 | 108.74 | 103.7947 | 686743 |
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
