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 | 3.35 | 1.23134602661 | 272.06 | 280.5748 | 271.14 | 225970 | 276.54106054 | SP |
| 4 | -16.56 | -5.67181559749 | 291.97 | 292.5045 | 267.44992 | 824232 | 281.49097137 | SP |
| 12 | -14.65 | -5.05067916983 | 290.06 | 300.35 | 267.44992 | 435638 | 285.26691029 | SP |
| 26 | -0.95 | -0.343754523086 | 276.36 | 300.35 | 267.44992 | 308991 | 285.27321439 | SP |
| 52 | 28.17 | 11.393787413 | 247.24 | 300.35 | 233.95 | 263130 | 273.80329579 | SP |
| 156 | 66.8 | 32.0214754806 | 208.61 | 300.35 | 157.57 | 300653 | 218.48679475 | SP |
| 260 | 158.86 | 136.302016302 | 116.55 | 300.35 | 112.72 | 303526 | 199.41366758 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 275.41 | -0.55 | -0.20 | 275.24 | 277.39999 | 274.44 | 250567 |
| 1743028200 | 275.95999 | -4.38 | -1.56 | 279.70999 | 280.14 | 275.4792 | 226271 |
| 1742941800 | 280.33999 | 1.06 | 0.38 | 279.82 | 280.5748 | 279.27 | 161994 |
| 1742855400 | 279.27999 | 5.14 | 1.87 | 277.62 | 279.673 | 277.35 | 277762 |
| 1742596200 | 274.14 | 0.57 | 0.21 | 271.33 | 274.64 | 271.14 | 233938 |
| 1742509800 | 273.57 | -0.49 | -0.18 | 272.06 | 276.0452 | 271.72 | 229885 |
| 1742423400 | 274.06 | 3.05 | 1.13 | 272.20999 | 275.91 | 271.4589 | 380811 |
| 1742337000 | 271.01 | -3.9 | -1.42 | 272.94 | 273.0799 | 270.00279 | 321110 |
| 1742250600 | 274.91 | 1.13 | 0.41 | 273.5 | 276.19 | 272.7001 | 559834 |
| 1741991400 | 273.77999 | 5.43 | 2.02 | 270.49 | 274.13 | 270.20999 | 339449 |
| 1741905000 | 268.35 | -3.65 | -1.34 | 272.06 | 272.06 | 267.44992 | 265815 |
| 1741818600 | 272 | 2.01 | 0.74 | 273.32 | 274.015 | 269.521 | 497463 |
| 1741732200 | 269.99 | -2.25 | -0.83 | 270.98 | 273.4699 | 267.87 | 514803 |
| 1741645800 | 272.24 | -8.27 | -2.95 | 276.05 | 276.75 | 269.52999 | 604229 |
| 1741390200 | 280.51 | 1.35 | 0.48 | 278.14999 | 281.3478 | 275.72 | 639826 |
| 1741303800 | 279.16 | -5.29 | -1.86 | 280.54 | 282.92989 | 277.805 | 651513 |
| 1741217400 | 284.45 | 3.48 | 1.24 | 281.41 | 285.27389 | 279.23 | 634137 |
| 1741131000 | 280.97 | -3.36 | -1.18 | 281.85 | 285.2896 | 278.5229 | 756292 |
| 1741044600 | 284.33 | -5.95 | -2.05 | 290.95999 | 291.33999 | 282.23 | 777706 |
| 1740785400 | 290.27999 | 5.19 | 1.82 | 285.08999 | 290.42 | 283.83999 | 1155350 |
| 1740699000 | 285.08999 | -5.62 | -1.93 | 291.97 | 292.5045 | 285 | 7256457 |
| 1740612600 | 290.70999 | 0.14 | 0.05 | 291.33999 | 292.94189 | 289.02999 | 152998 |
| 1740526200 | 290.57 | -2.05 | -0.70 | 292.25 | 292.70999 | 288.26 | 397932 |
| 1740439800 | 292.62 | -1.54 | -0.52 | 295.2 | 295.89 | 292.26 | 149274 |
| 1740180600 | 294.16 | -4.77 | -1.60 | 298.98 | 298.99 | 293.89 | 141542 |
| 1740094200 | 298.93 | -1.42 | -0.47 | 299.83999 | 299.83999 | 297.5 | 120737 |
| 1740007800 | 300.35 | 0.98 | 0.33 | 298.83999 | 300.35 | 298.3301 | 165596 |
| 1739921400 | 299.37 | 0.36 | 0.12 | 299.58999 | 299.88 | 297.6701 | 178816 |
| 1739575800 | 299.01 | 0.06 | 0.02 | 298.95999 | 299.58499 | 298.67 | 160993 |
| 1739489400 | 298.95 | 3.23 | 1.09 | 296.32 | 299 | 295.64 | 181942 |
| 1739403000 | 295.72 | -0.44 | -0.15 | 293.45 | 296.0599 | 293.02999 | 141763 |
| 1739316600 | 296.16 | 0.85 | 0.29 | 294.39999 | 296.44 | 294.39999 | 244593 |
| 1739230200 | 295.31 | 1.8 | 0.61 | 294.73 | 295.91 | 294.5215 | 281617 |
| 1738971000 | 293.51 | -3.34 | -1.13 | 296.87 | 297.459 | 292.9801 | 290981 |
| 1738884600 | 296.85 | 1.25 | 0.42 | 295.98 | 296.85 | 294.98 | 193487 |
| 1738798200 | 295.6 | 0.91 | 0.31 | 293.58 | 295.6 | 292.77 | 221985 |
| 1738711800 | 294.69 | 2.46 | 0.84 | 292.13 | 294.85 | 291.87 | 221487 |
| 1738625400 | 292.23 | -2.33 | -0.79 | 289.75 | 293.45999 | 288.7742 | 290836 |
| 1738366200 | 294.56 | -1.33 | -0.45 | 297.89999 | 298.92 | 294.24 | 249782 |
| 1738279800 | 295.89 | 0.6 | 0.20 | 295.57 | 296.75 | 293.42 | 320739 |
| 1738193400 | 295.29 | -1.36 | -0.46 | 295.91 | 296.02499 | 293.4975 | 172043 |
| 1738107000 | 296.64999 | 3.79 | 1.29 | 293.47 | 296.97 | 292.3754 | 157589 |
| 1738020600 | 292.86 | -5.16 | -1.73 | 290.02 | 293.32 | 289.33 | 219990 |
| 1737761400 | 298.02 | 1.18 | 0.40 | 298.98 | 299.445 | 297.12 | 201035 |
| 1737675000 | 296.83999 | 0 | 0.00 | 296.83999 | 296.83999 | 296.83999 | 0 |
| 1737588600 | 296.83999 | 2.38 | 0.81 | 296.04 | 297.33999 | 296.04 | 132936 |
| 1737502200 | 294.45999 | 2.25 | 0.77 | 293.16 | 294.45999 | 292.075 | 316729 |
| 1737156600 | 292.20999 | 3.43 | 1.19 | 292.45 | 293.08499 | 291.18 | 185237 |
| 1737070200 | 288.77999 | -2.16 | -0.74 | 291.49 | 291.49 | 288.52 | 146864 |
| 1736983800 | 290.94 | 6.15 | 2.16 | 288.62 | 291.21499 | 288.17 | 158139 |
| 1736897400 | 284.79 | -0.66 | -0.23 | 286.93 | 286.95 | 283.23 | 208598 |
| 1736811000 | 285.45 | -0.27 | -0.09 | 282.61 | 285.55 | 282.27 | 195642 |
| 1736551800 | 285.72 | -4.04 | -1.39 | 288.33 | 288.33 | 284.18 | 379019 |
| 1736379000 | 289.76 | 0.09 | 0.03 | 289.98 | 290.5 | 287.91 | 241900 |
| 1736292600 | 289.67 | -4.07 | -1.39 | 294.86 | 294.99 | 288.85 | 193360 |
| 1736206200 | 293.74 | 2.28 | 0.78 | 293.99 | 295.85 | 292.76 | 329260 |
| 1735947000 | 291.45999 | 3.39 | 1.18 | 289.45999 | 291.76 | 288.7047 | 148086 |
| 1735860600 | 288.07 | -0.78 | -0.27 | 290.06 | 291.14 | 285.69 | 417532 |
| 1735687800 | 288.85 | -1.59 | -0.55 | 291.1 | 291.2124 | 287.995 | 232283 |
| 1735601400 | 290.44 | -3.44 | -1.17 | 290.02999 | 292.14999 | 288.66 | 226092 |
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
