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 | -6.9441 | -2.71752827457 | 255.53 | 258.195 | 248.5859 | 54148 | 255.59898071 | SP |
| 4 | 21.0959 | 9.27333069585 | 227.49 | 258.195 | 225.17 | 77024 | 246.20530975 | SP |
| 12 | 39.4859 | 18.8837398374 | 209.1 | 258.195 | 198.51 | 60600 | 224.5933539 | SP |
| 26 | 34.3459 | 16.0315067214 | 214.24 | 258.195 | 189.47 | 131451 | 216.46305625 | SP |
| 52 | 81.3159 | 48.6135589167 | 167.27 | 258.195 | 158.92 | 74339 | 213.39300475 | SP |
| 156 | 96.6559 | 63.618705983 | 151.93 | 258.195 | 130.2701 | 42574 | 190.06561347 | SP |
| 260 | 75.7159 | 43.7993289755 | 172.87 | 258.195 | 121.6785 | 42058 | 174.80317569 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 249.59 | -6.42 | -2.51 | 256.04 | 256.04 | 248.435 | 31162 |
| 1783636200 | 256.01 | 2.4 | 0.95 | 254.28 | 258.195 | 254.28 | 87404 |
| 1783549800 | 253.61 | -2.58 | -1.01 | 254.09 | 254.395 | 251.62 | 30416 |
| 1783463400 | 256.19 | 0.59 | 0.23 | 257.98 | 257.98 | 254.665 | 41477 |
| 1783377000 | 255.6 | 0.23 | 0.09 | 255.53 | 255.88 | 253 | 57296 |
| 1783031400 | 255.37 | 6.11 | 2.45 | 251.51 | 255.39 | 250.93 | 40151 |
| 1782945000 | 249.26 | 1.37 | 0.55 | 247.95 | 250.02796 | 246.84 | 55954 |
| 1782858600 | 247.89 | 0.26 | 0.10 | 248.7 | 248.82 | 246.51 | 54798 |
| 1782772200 | 247.63 | 0.67 | 0.27 | 247.25 | 248.85 | 246.04 | 368103 |
| 1782513000 | 246.96 | 4.79 | 1.98 | 242.08 | 248.15 | 242.08 | 402475 |
| 1782426600 | 242.1655 | 4.88 | 2.05 | 239.86 | 245.85 | 239.86 | 45445 |
| 1782340200 | 237.29 | 6.69 | 2.90 | 231.99 | 239.215 | 231.99 | 39554 |
| 1782253800 | 230.605 | 0.81 | 0.35 | 229.1 | 232.2901 | 229.1 | 15035 |
| 1782167400 | 229.79 | 0.94 | 0.41 | 230.12 | 230.595 | 227.9201 | 32968 |
| 1781821800 | 228.85 | 1.35 | 0.59 | 229.52 | 229.94 | 226.585 | 25485 |
| 1781735400 | 227.5 | 1.08 | 0.48 | 226.27 | 230.775 | 226.27 | 21894 |
| 1781649000 | 226.42 | -1.28 | -0.56 | 227.65 | 228 | 225.68 | 34928 |
| 1781562600 | 227.7 | 2.09 | 0.93 | 226.92 | 227.7 | 225.17 | 19934 |
| 1781303400 | 225.6113 | -1.62 | -0.71 | 227.49 | 228.52 | 225.56203 | 13123 |
| 1781217000 | 227.235 | 4.3 | 1.93 | 224.14 | 228.29 | 223.425 | 27422 |
| 1781130600 | 222.94 | -3.15 | -1.39 | 225.82 | 229.39 | 222.914 | 22431 |
| 1781044200 | 226.09 | 4.94 | 2.23 | 223.44 | 226.26 | 221.59 | 25687 |
| 1780957800 | 221.15 | -1.6 | -0.72 | 223.76 | 223.76 | 221.15 | 21895 |
| 1780698600 | 222.75 | -3.04 | -1.34 | 225.75 | 225.75 | 222.7146 | 15266 |
| 1780612200 | 225.785 | 4.63 | 2.10 | 222.73 | 228.14 | 222.73 | 18756 |
| 1780525800 | 221.15 | 6.28 | 2.92 | 214.12 | 221.15 | 214.12 | 19821 |
| 1780439400 | 214.87 | -5.62 | -2.55 | 218.13 | 218.13 | 213.7552 | 17007 |
| 1780353000 | 220.49 | -2.27 | -1.02 | 220.91 | 221.17 | 219.44 | 19185 |
| 1780093800 | 222.755 | 2.03 | 0.92 | 221.2 | 223.49 | 220.51 | 14498 |
| 1780007400 | 220.73 | 5.5 | 2.56 | 214.48 | 221.55 | 214.48 | 38003 |
| 1779921000 | 215.23 | 2.06 | 0.97 | 213.75 | 215.93 | 213.75 | 27978 |
| 1779834600 | 213.17 | 0.22 | 0.10 | 214.31 | 214.31 | 212.5596 | 19626 |
| 1779489000 | 212.95 | 0.45 | 0.21 | 213.01 | 214.45 | 212.58 | 25756 |
| 1779402600 | 212.5 | 1.45 | 0.69 | 209.56 | 213.47 | 209.145 | 32427 |
| 1779316200 | 211.05 | 4.42 | 2.14 | 207.99 | 211.14 | 207.73 | 21138 |
| 1779229800 | 206.63 | 1.1 | 0.54 | 205 | 207.59 | 203.96 | 19907 |
| 1779143400 | 205.53 | -1.36 | -0.66 | 206.32 | 208.429 | 205.13 | 21362 |
| 1778884200 | 206.89 | -4.88 | -2.30 | 210.37 | 210.37 | 206.89 | 13528 |
| 1778797800 | 211.77 | -0.81 | -0.38 | 213.55 | 214 | 211.6201 | 56108 |
| 1778711400 | 212.58 | -0.16 | -0.08 | 212.28 | 213.19 | 211.185 | 28022 |
| 1778625000 | 212.74 | 3.39 | 1.62 | 209.82 | 213.385 | 209.82 | 25156 |
| 1778538600 | 209.35 | -0.19 | -0.09 | 209.75 | 212.325 | 208.775 | 55947 |
| 1778279400 | 209.54 | -1.75 | -0.83 | 211.39 | 211.39 | 208.555 | 704665 |
| 1778193000 | 211.29 | -2.81 | -1.31 | 212.34 | 212.59 | 208.7001 | 26345 |
| 1778106600 | 214.1 | 5.62 | 2.70 | 211.29 | 214.45 | 209.755 | 86891 |
| 1778020200 | 208.48 | 0.23 | 0.11 | 209.94 | 210.85 | 207.24 | 33106 |
| 1777933800 | 208.25 | 2.68 | 1.30 | 205.09 | 208.4327 | 204.865 | 36165 |
| 1777674600 | 205.5711 | 0.71 | 0.35 | 204.54 | 205.67 | 202.86 | 33745 |
| 1777588200 | 204.86 | 4.21 | 2.10 | 201.85 | 205.26 | 201.85 | 113036 |
| 1777501800 | 200.65 | -2.63 | -1.29 | 202.96 | 202.96 | 198.51 | 144815 |
| 1777415400 | 203.28 | -0.63 | -0.31 | 204.17 | 205.47 | 202.405 | 45616 |
| 1777329000 | 203.91 | -0.13 | -0.06 | 203.99 | 206.195 | 203.78 | 18287 |
| 1777069800 | 204.04 | -0.04 | -0.02 | 203.55 | 204.625 | 202.03 | 30532 |
| 1776983400 | 204.08 | -4.25 | -2.04 | 207.71 | 207.93 | 202.28 | 47485 |
| 1776897000 | 208.33 | 0.75 | 0.36 | 209.06 | 209.06 | 207.15 | 35079 |
| 1776810600 | 207.58 | -1.71 | -0.82 | 209.6 | 210.72 | 207.29 | 33118 |
| 1776724200 | 209.29 | -0.69 | -0.33 | 209.22 | 210.0899 | 208.95 | 44486 |
| 1776465000 | 209.98 | 3.87 | 1.88 | 209.1 | 210.5819 | 208.4 | 47461 |
| 1776378600 | 206.1071 | -2.62 | -1.26 | 208.2 | 208.2 | 205.45 | 28335 |
| 1776292200 | 208.73 | -0.04 | -0.02 | 209.71 | 210.095 | 207.86 | 22326 |
| 1776205800 | 208.769 | 4.51 | 2.21 | 204.71 | 209.4199 | 204.71 | 60233 |
| 1776119400 | 204.26 | 2.5 | 1.24 | 201.46 | 204.6 | 201.315 | 30274 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
