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 | -2.83 | -0.753000026608 | 375.83 | 376.035 | 362.77 | 302025 | 368.67762537 | SP |
| 4 | -0.52 | -0.139216106233 | 373.52 | 380.95 | 362.77 | 271471 | 372.91372032 | SP |
| 12 | 24.96 | 7.17158947247 | 348.04 | 380.95 | 342.82 | 213086 | 363.65986577 | SP |
| 26 | 34.33 | 10.1367112528 | 338.67 | 380.95 | 296.62 | 190408 | 348.33083903 | SP |
| 52 | 108.16 | 40.8397523033 | 264.84 | 380.95 | 262.1 | 161278 | 329.55580487 | SP |
| 156 | 69.97 | 23.0901230901 | 303.03 | 380.95 | 199.364 | 165576 | 269.15967249 | SP |
| 260 | 198.12 | 113.289112534 | 174.88 | 380.95 | 126.49 | 160471 | 246.3250498 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 372.91 | 6.72 | 1.84 | 368.42 | 372.91 | 368 | 315487 |
| 1735860600 | 366.19 | 0.13 | 0.04 | 368.23 | 370.1801 | 362.77 | 399168 |
| 1735687800 | 366.06 | -3.19 | -0.86 | 370.52 | 370.7699 | 365.525 | 273650 |
| 1735601400 | 369.25 | -4.49 | -1.20 | 368.28 | 372.17 | 366.6868 | 248258 |
| 1735342200 | 373.74 | -5.42 | -1.43 | 376.81 | 376.81 | 370.36 | 322029 |
| 1735255800 | 379.16 | -0.51 | -0.13 | 378.54 | 380.14 | 376.79 | 248225 |
| 1735077840 | 379.67 | 4.67 | 1.25 | 376.12 | 379.67 | 375.5 | 208263 |
| 1734996600 | 375 | 3.76 | 1.01 | 371.72 | 375 | 368.575 | 290377 |
| 1734737400 | 371.24 | 4.31 | 1.17 | 364.76 | 374.66 | 363.4 | 354174 |
| 1734651000 | 366.93 | 0.11 | 0.03 | 370.93 | 371.2674 | 366.82 | 356611 |
| 1734564600 | 366.82 | -12.25 | -3.23 | 379.4 | 380.81 | 366 | 417510 |
| 1734478200 | 379.07 | -1.43 | -0.38 | 378.85 | 379.86 | 377.2636 | 215126 |
| 1734391800 | 380.5 | 4.06 | 1.08 | 377.99 | 380.95 | 377.45 | 340134 |
| 1734132600 | 376.44 | 0.77 | 0.20 | 377.82 | 379.06 | 374.53 | 189296 |
| 1734046200 | 375.67 | -2.51 | -0.66 | 377.11 | 377.5982 | 375.67 | 214164 |
| 1733959800 | 378.18 | 6.11 | 1.64 | 374.64 | 378.55 | 374.64 | 258976 |
| 1733873400 | 372.07 | -0.89 | -0.24 | 373.69 | 375.5999 | 371.3 | 242604 |
| 1733787000 | 372.96 | -2.18 | -0.58 | 374.4 | 374.844 | 371.79 | 230801 |
| 1733527800 | 375.14 | 2.22 | 0.60 | 373.52 | 375.47 | 373.39 | 194551 |
| 1733441400 | 372.92 | -0.42 | -0.11 | 373.69 | 374.1796 | 372.545 | 164874 |
| 1733355000 | 373.34 | 4.86 | 1.32 | 370.8 | 373.4 | 370.44 | 218923 |
| 1733268600 | 368.48 | 1.72 | 0.47 | 366.22 | 368.54 | 365.9 | 161814 |
| 1733182200 | 366.76 | 2.96 | 0.81 | 364.47 | 367.21 | 364.33 | 206612 |
| 1732917840 | 363.8 | 3.26 | 0.90 | 361.02 | 364.15 | 360.695 | 112843 |
| 1732750200 | 360.54 | -2.51 | -0.69 | 362.14 | 362.14 | 358.595 | 128725 |
| 1732663800 | 363.05 | 3.52 | 0.98 | 361.08 | 363.285 | 361.08 | 182339 |
| 1732577400 | 359.53 | 0.52 | 0.14 | 361.74 | 362.618 | 357.995 | 240423 |
| 1732318200 | 359.01 | -0.27 | -0.08 | 359 | 360 | 358 | 164057 |
| 1732231800 | 359.28 | 0.15 | 0.04 | 361.05 | 361.6 | 354.7956 | 255836 |
| 1732145400 | 359.13 | -0.47 | -0.13 | 359.43 | 359.45 | 354.66 | 241001 |
| 1732059000 | 359.6 | 3.65 | 1.03 | 354.04 | 359.649 | 353.95 | 168583 |
| 1731972600 | 355.95 | 1.32 | 0.37 | 355.03 | 357.24 | 353.76 | 170519 |
| 1731713400 | 354.63 | -7.36 | -2.03 | 358.74 | 358.75 | 353.01 | 282839 |
| 1731627000 | 361.99 | -2.63 | -0.72 | 364.41 | 364.6099 | 361.25 | 158882 |
| 1731540600 | 364.62 | 0.04 | 0.01 | 364.58 | 366.2 | 362.9 | 197661 |
| 1731454200 | 364.58 | 0.33 | 0.09 | 364.51 | 365.2299 | 362.3699 | 214852 |
| 1731367800 | 364.25 | -0.67 | -0.18 | 365.62 | 365.71 | 362.5 | 252431 |
| 1731108600 | 364.92 | 1.31 | 0.36 | 363.63 | 365.5726 | 363.61 | 277799 |
| 1731022200 | 363.61 | 5.56 | 1.55 | 360.04 | 364.0799 | 360 | 303673 |
| 1730935800 | 358.05 | 8.79 | 2.52 | 355.44 | 358.56 | 354.16 | 312101 |
| 1730849400 | 349.26 | 4.9 | 1.42 | 345.23 | 349.448 | 345.23 | 153020 |
| 1730763000 | 344.36 | -1.14 | -0.33 | 345.11 | 346.42 | 343.42 | 171060 |
| 1730500200 | 345.5 | 2.68 | 0.78 | 344.45 | 348.05 | 344.45 | 169798 |
| 1730413800 | 342.82 | -10.72 | -3.03 | 349.44 | 349.44 | 342.82 | 270132 |
| 1730327400 | 353.54 | -1.56 | -0.44 | 354.83 | 355.83 | 352.65 | 134582 |
| 1730241000 | 355.1 | 2.88 | 0.82 | 352.31 | 355.84 | 351.29 | 194488 |
| 1730154600 | 352.22 | 0.43 | 0.12 | 354.51 | 354.61 | 352.1 | 138386 |
| 1729895400 | 351.79 | 1.46 | 0.42 | 351.78 | 354.8 | 351 | 161469 |
| 1729809000 | 350.33 | 2.31 | 0.66 | 349.92 | 350.41 | 348.06 | 116506 |
| 1729722600 | 348.02 | -5.41 | -1.53 | 352.02 | 352.12 | 345.5862 | 190294 |
| 1729636200 | 353.43 | 0.11 | 0.03 | 351.31 | 354.28 | 350.64 | 164349 |
| 1729549800 | 353.32 | 1.51 | 0.43 | 351.05 | 353.32 | 350.15 | 195551 |
| 1729290600 | 351.81 | 1.93 | 0.55 | 351.69 | 352.48 | 351.0762 | 122999 |
| 1729204200 | 349.88 | 0.47 | 0.13 | 352.75 | 352.935 | 349.73 | 119182 |
| 1729117800 | 349.41 | 0.53 | 0.15 | 348.75 | 349.6 | 346.4 | 115067 |
| 1729031400 | 348.88 | -3.73 | -1.06 | 353.01 | 353.4689 | 347.495 | 207104 |
| 1728945000 | 352.61 | 3.08 | 0.88 | 351.11 | 353.52 | 351.07 | 181644 |
| 1728685800 | 349.53 | 0.71 | 0.20 | 348.04 | 350.11 | 347.5 | 140486 |
| 1728599400 | 348.82 | -0.15 | -0.04 | 347.53 | 349.775 | 346.93 | 116609 |
| 1728513000 | 348.97 | 2.1 | 0.61 | 346.85 | 349.21 | 346 | 136064 |
| 1728426600 | 346.87 | 5.24 | 1.53 | 343.36 | 346.92 | 344.5701 | 168501 |
| 1728340200 | 341.63 | -3.23 | -0.94 | 343.75 | 344.6 | 340.92 | 151104 |
| 1728081000 | 344.86 | 3.56 | 1.04 | 344.67 | 345.07 | 341.53 | 142687 |
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
