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 | 45.52 | 24.6747614918 | 184.48 | 230.7 | 179.53 | 720691 | 198.08082589 | SP |
| 4 | 51.68 | 28.9816061014 | 178.32 | 230.7 | 155.72 | 676094 | 178.35954059 | SP |
| 12 | 89.83 | 64.0864664336 | 140.17 | 230.7 | 133.9575 | 593021 | 179.87282489 | SP |
| 26 | 62.8 | 37.5598086124 | 167.2 | 230.7 | 133.9575 | 616072 | 171.24007234 | SP |
| 52 | 173.65 | 308.163265306 | 56.35 | 230.7 | 53.14 | 889285 | 117.02923477 | SP |
| 156 | 223.22 | 3292.33038348 | 6.78 | 230.7 | 2.4201 | 6375275 | 24.35224113 | SP |
| 260 | 157.59 | 217.635685679 | 72.41 | 230.7 | 2.4201 | 16763006 | 12.88471927 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 206.86 | 6.45 | 3.22 | 211.2 | 218 | 197.8 | 929239 |
| 1781735400 | 200.41 | 15.78 | 8.55 | 189.2 | 210.7 | 188.78 | 1023134 |
| 1781649000 | 184.63 | -3.9 | -2.07 | 189.29 | 192 | 179.53 | 424358 |
| 1781562600 | 188.53 | 9.91 | 5.55 | 184.48 | 190.16 | 181.4 | 506034 |
| 1781303400 | 178.62 | 4.13 | 2.37 | 175.72 | 185.26 | 175.6 | 492468 |
| 1781217000 | 174.49 | 14.36 | 8.97 | 161.34 | 176.8 | 158.4 | 640978 |
| 1781130600 | 160.13 | -9.85 | -5.79 | 166.33 | 178.19 | 159.93 | 650613 |
| 1781044200 | 169.98 | 10.83 | 6.80 | 168.05 | 173.2 | 155.72 | 839751 |
| 1780957800 | 159.15 | -1.11 | -0.69 | 166.66 | 168.8651 | 157 | 598817 |
| 1780698600 | 160.26 | -18.96 | -10.58 | 176.58 | 178.77 | 158.16999 | 729750 |
| 1780612200 | 179.22 | 13.77 | 8.32 | 167.91 | 183.045 | 167.87 | 773695 |
| 1780525800 | 165.44999 | 7.29 | 4.61 | 156.695 | 166.03 | 155.9 | 582461 |
| 1780439400 | 158.16 | -23.51 | -12.94 | 176 | 176 | 157.3 | 1331093 |
| 1780353000 | 181.67 | -13.63 | -6.98 | 190.43 | 190.43 | 176.18 | 725520 |
| 1780093800 | 195.3 | 3.64 | 1.90 | 193.88 | 197.62 | 190.55 | 517384 |
| 1780007400 | 191.66 | 5.66 | 3.04 | 184.37 | 194.4 | 180.52 | 454047 |
| 1779921000 | 186 | 4.52 | 2.49 | 182.58 | 192.3 | 181.35 | 592566 |
| 1779834600 | 181.48 | 6.29 | 3.59 | 178.32 | 182.67 | 173.755 | 357779 |
| 1779489000 | 175.19 | -4.44 | -2.47 | 179.63 | 185.29 | 174.08 | 397099 |
| 1779402600 | 179.63 | 4.34 | 2.48 | 170.35 | 181.8678 | 167.12 | 382424 |
| 1779316200 | 175.29 | 18.45 | 11.76 | 162.06 | 176.365 | 161.26 | 762678 |
| 1779229800 | 156.84 | -3.78 | -2.35 | 158.69999 | 161.87 | 150.76669 | 607993 |
| 1779143400 | 160.62 | -11.95 | -6.92 | 174 | 175.25 | 156.75 | 588467 |
| 1778884200 | 172.57 | -17.78 | -9.34 | 183.84 | 184.488 | 170.73 | 747573 |
| 1778797800 | 190.35 | -4.1 | -2.11 | 196.3 | 198.75 | 184.48 | 411605 |
| 1778711400 | 194.45 | 4.2 | 2.21 | 189.72 | 196.55 | 185.8 | 317725 |
| 1778625000 | 190.25 | 0.36 | 0.19 | 188.9 | 192.8 | 183.52 | 369953 |
| 1778538600 | 189.89 | 0 | 0.00 | 192.6 | 203.8901 | 187.35 | 630695 |
| 1778279400 | 189.89 | 3.89 | 2.09 | 187.09 | 194.51 | 183.73 | 473637 |
| 1778193000 | 186 | -17.17 | -8.45 | 200.38 | 200.38 | 178 | 858112 |
| 1778106600 | 203.17 | 16.03 | 8.57 | 192 | 204.37 | 189.11 | 529162 |
| 1778020200 | 187.14 | 1.05 | 0.56 | 192.81 | 198 | 179.51 | 589373 |
| 1777933800 | 186.09 | 12.48 | 7.19 | 172.61 | 186.95 | 171.48 | 497018 |
| 1777674600 | 173.61 | -3.95 | -2.22 | 175.6 | 177.74 | 167.9401 | 554095 |
| 1777588200 | 177.56 | 9.25 | 5.50 | 171.61 | 179.39 | 169.6 | 539167 |
| 1777501800 | 168.31 | -8.78 | -4.96 | 174.74 | 174.74 | 163.4 | 600591 |
| 1777415400 | 177.09 | -8.21 | -4.43 | 183.125 | 190.82 | 176.935 | 504058 |
| 1777329000 | 185.3 | -0.99 | -0.53 | 186.65 | 196.8 | 183.68 | 491671 |
| 1777069800 | 186.29 | -5.36 | -2.80 | 192 | 192.89 | 180.795 | 527539 |
| 1776983400 | 191.65 | -12.48 | -6.11 | 202.87 | 207.515 | 187.88 | 506083 |
| 1776897000 | 204.13 | 3.86 | 1.93 | 206.2 | 209.5 | 200.55 | 393201 |
| 1776810600 | 200.27 | -6.23 | -3.02 | 208 | 208.3 | 197 | 453963 |
| 1776724200 | 206.5 | -4.32 | -2.05 | 207.57 | 210.3628 | 202.8 | 433197 |
| 1776465000 | 210.82 | 14.14 | 7.19 | 206.04 | 212.45 | 204.24 | 522834 |
| 1776378600 | 196.68 | -4.42 | -2.20 | 200.46 | 201.8467 | 193.3801 | 336489 |
| 1776292200 | 201.1 | 3.28 | 1.66 | 200.45 | 205.39 | 192.45 | 457003 |
| 1776205800 | 197.82 | 15.12 | 8.28 | 186.99 | 200.69 | 186.99 | 668601 |
| 1776119400 | 182.7 | 10.05 | 5.82 | 175.86 | 188.7 | 175.275 | 550112 |
| 1775860200 | 172.65 | -9.57 | -5.25 | 183.5 | 183.505 | 169.79 | 589109 |
| 1775773800 | 182.22 | 4.93 | 2.78 | 174.55 | 183.56 | 173.28 | 493254 |
| 1775687400 | 177.29 | 6.89 | 4.04 | 184.89 | 187.65 | 174.26 | 515312 |
| 1775601000 | 170.4 | -0.05 | -0.03 | 167.66999 | 171.345 | 160.76 | 586603 |
| 1775514600 | 170.45 | -1.19 | -0.69 | 172.36 | 177.2061 | 169.9176 | 552569 |
| 1775169000 | 171.64 | 2.01 | 1.18 | 158.65 | 174.86 | 157.65 | 713504 |
| 1775082600 | 169.63 | 3.54 | 2.13 | 169.57 | 180.79 | 167.6 | 868822 |
| 1774996200 | 166.09 | 30.3 | 22.31 | 149 | 167 | 148.25 | 1072341 |
| 1774909800 | 135.79 | -2.72 | -1.96 | 140.16999 | 142 | 133.9575 | 539235 |
| 1774650600 | 138.51 | -16.5 | -10.64 | 152.69 | 154 | 138.4 | 743696 |
| 1774564200 | 155.01 | 0.11 | 0.07 | 150.5 | 161.19999 | 149.6 | 543919 |
| 1774477800 | 154.9 | 15.38 | 11.02 | 145.43 | 158.50219 | 145.43 | 687303 |
| 1774391400 | 139.52 | -8.13 | -5.51 | 143.88999 | 143.88999 | 134.845 | 760600 |
| 1774305000 | 147.65 | 4.91 | 3.44 | 148.8 | 153.06 | 144.88999 | 725378 |
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
