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 | 1.0141 | 0.771765601218 | 131.4 | 132.79 | 130.08 | 391366 | 131.08810119 | SP |
| 4 | 2.5541 | 1.96681041121 | 129.86 | 132.79 | 124.22 | 335035 | 129.47798481 | SP |
| 12 | 12.5141 | 10.4371142619 | 119.9 | 132.79 | 118.9804 | 324192 | 126.67091426 | SP |
| 26 | 8.8641 | 7.17450424929 | 123.55 | 132.79 | 117 | 367161 | 123.25181524 | SP |
| 52 | 28.3841 | 27.2845333077 | 104.03 | 132.79 | 97.4001 | 462976 | 116.28835137 | SP |
| 156 | 16.7841 | 14.5153506875 | 115.63 | 132.79 | 94.321 | 486916 | 112.20418037 | SP |
| 260 | 42.5441 | 47.3396016468 | 89.87 | 132.79 | 53.42 | 562105 | 100.69731659 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727389800 | 131.33 | 0.99 | 0.76 | 131.12 | 131.78 | 131.08 | 184070 |
| 1727303400 | 130.34 | -1.67 | -1.27 | 131.49 | 131.68 | 130.08 | 847866 |
| 1727217000 | 132.01 | 0.19 | 0.14 | 132.26 | 132.43 | 131.72999 | 239494 |
| 1727130600 | 131.82 | 0.74 | 0.56 | 131.54 | 131.9 | 131.2336 | 506117 |
| 1726871400 | 131.08 | -0.83 | -0.63 | 131.4 | 131.4 | 130.62 | 179284 |
| 1726785000 | 131.91 | 1.59 | 1.22 | 132.16 | 132.50989 | 131.26 | 296390 |
| 1726698600 | 130.32 | -0.22 | -0.17 | 130.77 | 131.85 | 130.16999 | 573147 |
| 1726612200 | 130.54 | 0.41 | 0.32 | 130.55 | 131.32 | 130.13999 | 227743 |
| 1726525800 | 130.13 | 0.87 | 0.67 | 129.63999 | 130.43 | 129.505 | 732457 |
| 1726266600 | 129.26 | 1.58 | 1.24 | 128.3 | 129.38 | 128.3 | 134918 |
| 1726180200 | 127.68 | 0.92 | 0.73 | 127.07 | 127.7849 | 126.2936 | 245892 |
| 1726093800 | 126.76 | 0.11 | 0.09 | 126.39 | 126.91 | 124.22 | 184551 |
| 1726007400 | 126.65 | -0.3 | -0.24 | 127.02 | 127.02 | 125.85 | 194532 |
| 1725921000 | 126.95 | 0.94 | 0.75 | 126.5 | 127.5657 | 126.26 | 268509 |
| 1725661800 | 126.01 | -1.48 | -1.16 | 127.5 | 128.25 | 125.78 | 460453 |
| 1725575400 | 127.49 | -0.57 | -0.45 | 128.33 | 128.44999 | 126.96 | 260858 |
| 1725489000 | 128.06 | -0.32 | -0.25 | 128.21 | 128.9699 | 127.7 | 408797 |
| 1725402600 | 128.38 | -2.03 | -1.56 | 129.72999 | 130.04 | 127.97 | 342325 |
| 1725057000 | 130.41 | 0.96 | 0.74 | 129.86 | 130.41 | 128.885 | 154453 |
| 1724970600 | 129.44999 | 0.55 | 0.43 | 129.41 | 130.22 | 128.59 | 212427 |
| 1724884200 | 128.9 | -0.39 | -0.30 | 129.13999 | 129.56 | 128.38 | 164554 |
| 1724797800 | 129.29 | -0.2 | -0.15 | 129.15 | 129.41999 | 128.881 | 134200 |
| 1724711400 | 129.49 | -0.01 | -0.01 | 130.05 | 130.5 | 129.38999 | 482544 |
| 1724452200 | 129.5 | 1.99 | 1.56 | 128.12 | 129.69 | 127.9 | 271389 |
| 1724365800 | 127.51 | -0.29 | -0.23 | 127.91 | 128.1402 | 127.1963 | 224769 |
| 1724279400 | 127.8 | 1.17 | 0.92 | 127.16 | 127.8 | 126.82 | 177877 |
| 1724193000 | 126.63 | -0.72 | -0.57 | 127.18 | 127.3461 | 126.41 | 151725 |
| 1724106600 | 127.35 | 1.05 | 0.83 | 126.42 | 127.35 | 126.42 | 154586 |
| 1723847400 | 126.3 | 0.31 | 0.25 | 125.87 | 126.33 | 125.685 | 170253 |
| 1723761000 | 125.99 | 1.73 | 1.39 | 125.38 | 126.23 | 125.3 | 193518 |
| 1723674600 | 124.26 | 0.06 | 0.05 | 124.39 | 124.6172 | 124 | 176031 |
| 1723588200 | 124.2 | 1.4 | 1.14 | 123.23 | 124.33 | 122.9118 | 253043 |
| 1723501800 | 122.8 | -0.76 | -0.62 | 123.72 | 123.72 | 122.59 | 174014 |
| 1723242600 | 123.56 | 0.2 | 0.16 | 123.53 | 123.85 | 122.49 | 253868 |
| 1723156200 | 123.36 | 2.19 | 1.81 | 121.86 | 123.48 | 121.59 | 209002 |
| 1723069800 | 121.17 | -0.86 | -0.70 | 123.28 | 123.96 | 121.08 | 291701 |
| 1722983400 | 122.03 | 1.15 | 0.95 | 121.23 | 123.56 | 120.58 | 577505 |
| 1722897000 | 120.88 | -3 | -2.42 | 120.2 | 122.1875 | 119.71 | 436957 |
| 1722637800 | 123.88 | -2.5 | -1.98 | 125.02 | 125.09 | 122.7 | 232748 |
| 1722551400 | 126.38 | -1.6 | -1.25 | 128.22 | 128.935 | 125.67 | 503481 |
| 1722465000 | 127.98 | 0.34 | 0.27 | 128.31 | 129.35 | 127.585 | 319758 |
| 1722378600 | 127.64 | 0.77 | 0.61 | 127.19 | 127.97 | 127.07 | 198558 |
| 1722292200 | 126.87 | 0.11 | 0.09 | 126.86 | 127.22 | 126.29 | 1401346 |
| 1722033000 | 126.76 | 2.01 | 1.61 | 125.65 | 127.06 | 125.65 | 373378 |
| 1721946600 | 124.75 | 0.69 | 0.56 | 124.29 | 126.47 | 124.1822 | 322261 |
| 1721860200 | 124.06 | -1.65 | -1.31 | 125.44 | 126.08 | 124.01 | 287908 |
| 1721773800 | 125.71 | -0.45 | -0.36 | 125.92 | 126.2414 | 125.58 | 214684 |
| 1721687400 | 126.16 | 1.28 | 1.02 | 125.36 | 126.16 | 124.4 | 218733 |
| 1721428200 | 124.88 | -0.92 | -0.73 | 125.63 | 125.75 | 124.6 | 1193856 |
| 1721341800 | 125.8 | -0.89 | -0.70 | 126.65 | 128.09 | 125.51 | 390314 |
| 1721255400 | 126.69 | -0.48 | -0.38 | 126.52 | 127.75 | 126.52 | 406909 |
| 1721169000 | 127.17 | 2.49 | 2.00 | 125.07 | 127.25 | 125.02 | 514006 |
| 1721082600 | 124.68 | 0.4 | 0.32 | 124.41 | 125.3176 | 124.175 | 200623 |
| 1720823400 | 124.28 | 1.2 | 0.97 | 123.88 | 124.78 | 123.71 | 210490 |
| 1720737000 | 123.08 | 2.35 | 1.95 | 121.71 | 123.19 | 121.71 | 246634 |
| 1720650600 | 120.73 | 1.13 | 0.94 | 120.05 | 120.82 | 119.8 | 238584 |
| 1720564200 | 119.6 | -0.26 | -0.22 | 119.86 | 120.37 | 119.35 | 291873 |
| 1720477800 | 119.86 | 0.34 | 0.28 | 120 | 120.475 | 119.57 | 225963 |
| 1720218600 | 119.52 | -0.53 | -0.44 | 119.9 | 119.9 | 118.9804 | 163233 |
| 1720040640 | 120.05 | 0.12 | 0.10 | 120.2 | 120.681 | 119.94 | 153080 |
| 1719959400 | 119.93 | 0.4 | 0.33 | 119.39 | 120 | 119.39 | 240650 |
| 1719873000 | 119.53 | -0.84 | -0.70 | 121 | 121.19 | 119.4 | 605238 |
| 1719613800 | 120.37 | 0 | 0.00 | 120.37 | 120.37 | 120.37 | 0 |
| 1719527400 | 120.37 | 0.29 | 0.24 | 120.14 | 120.38 | 119.78 | 237437 |
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
