We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 1.3799765404 | 144.93 | 147.2044 | 144.3 | 19880 | 145.62600112 | SP |
| 4 | -0.58 | -0.393193681784 | 147.51 | 149.74 | 143.362 | 10392 | 145.68721097 | SP |
| 12 | -3.92 | -2.59860788863 | 150.85 | 154.97 | 140.52 | 10739 | 147.63860695 | SP |
| 26 | -5.22 | -3.4308248439 | 152.15 | 157.62 | 140.52 | 12826 | 149.34399641 | SP |
| 52 | 18.67 | 14.5563698737 | 128.26 | 157.62 | 117.11 | 13882 | 141.03834543 | SP |
| 156 | -26.93 | -15.4894742897 | 173.86 | 187 | 100.72 | 23533 | 143.76563646 | SP |
| 260 | 52.31 | 55.284295075 | 94.62 | 187 | 67.56 | 26593 | 134.75287228 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 146.399 | 0.4 | 0.28 | 146.32 | 146.4676 | 145.72999 | 4594 |
| 1719268200 | 145.99539 | -0.43 | -0.29 | 145.87 | 146.63 | 145.59 | 28970 |
| 1719009000 | 146.4212 | 1.61 | 1.11 | 144.79 | 146.4212 | 144.38 | 14457 |
| 1718922600 | 144.8085 | -0.06 | -0.04 | 144.93 | 145.29 | 144.3 | 31497 |
| 1718749800 | 144.8724 | -0.76 | -0.52 | 145.44999 | 145.44999 | 144.7276 | 6884 |
| 1718663400 | 145.63 | 0.45 | 0.31 | 144.32 | 145.96 | 143.8 | 16322 |
| 1718404200 | 145.1792 | -0.39 | -0.27 | 144.97 | 145.31 | 144.72999 | 6141 |
| 1718317800 | 145.57 | -2.88 | -1.94 | 148.69 | 148.69 | 145.52 | 7784 |
| 1718231400 | 148.4477 | 2.22 | 1.52 | 148.46 | 149.74 | 148.15 | 6580 |
| 1718145000 | 146.2235 | -0.14 | -0.09 | 145.21 | 146.2235 | 144.83 | 3056 |
| 1718058600 | 146.36 | 0.55 | 0.38 | 145.225 | 146.36 | 145.01 | 8675 |
| 1717799400 | 145.81 | -0.99 | -0.67 | 145.85 | 146.5615 | 145.68 | 4291 |
| 1717713000 | 146.8 | 0.17 | 0.12 | 145.78 | 147.4634 | 145.78 | 10589 |
| 1717626600 | 146.63 | 2.77 | 1.93 | 145.03 | 146.66 | 144.01 | 3192 |
| 1717540200 | 143.86 | -0.51 | -0.36 | 143.6 | 144.7501 | 143.6 | 11132 |
| 1717453800 | 144.3739 | -1.01 | -0.70 | 146.12 | 146.54 | 143.86009 | 11209 |
| 1717194600 | 145.3887 | 0.37 | 0.25 | 145.55 | 146.08 | 143.362 | 6579 |
| 1717108200 | 145.02 | -3.59 | -2.42 | 147.32 | 147.32 | 145 | 9412 |
| 1717021800 | 148.6091 | -0.88 | -0.59 | 147.51 | 149.18549 | 147.51 | 6088 |
| 1716935400 | 149.49 | -1.26 | -0.84 | 151.05 | 151.05 | 149.0899 | 9243 |
| 1716589800 | 150.75 | 0.1 | 0.07 | 150.84 | 150.85499 | 150.1499 | 15464 |
| 1716503400 | 150.6468 | -2.04 | -1.34 | 154.03 | 154.03 | 149.84 | 4733 |
| 1716417000 | 152.6877 | -0.59 | -0.39 | 153.04 | 153.69999 | 152.3 | 3107 |
| 1716330600 | 153.28 | -1.67 | -1.08 | 154.19999 | 154.19999 | 153.25 | 7563 |
| 1716244200 | 154.94999 | 1.55 | 1.01 | 153.35 | 154.97 | 153.35 | 8199 |
| 1715985000 | 153.4 | 0.12 | 0.08 | 153.13999 | 153.5088 | 152.81 | 7085 |
| 1715898600 | 153.2799 | -0.39 | -0.25 | 153.65 | 153.7835 | 153.19 | 4224 |
| 1715812200 | 153.66999 | 2.52 | 1.67 | 152.71 | 153.71199 | 152.225 | 7301 |
| 1715725800 | 151.15 | 1.37 | 0.91 | 150.26 | 151.15 | 149.86 | 6819 |
| 1715639400 | 149.78 | 0.59 | 0.40 | 150.06 | 150.57 | 149.70509 | 9496 |
| 1715380200 | 149.1862 | -0.61 | -0.40 | 150.68 | 150.68 | 149.13 | 5279 |
| 1715293800 | 149.7914 | 0.32 | 0.22 | 148.96 | 149.88999 | 148.96 | 5335 |
| 1715207400 | 149.47 | -1.21 | -0.80 | 149.41 | 149.54 | 149.16999 | 7904 |
| 1715121000 | 150.6765 | -0.23 | -0.15 | 150.47 | 151.3 | 150.1149 | 8348 |
| 1715034600 | 150.91 | 2.82 | 1.90 | 149.19 | 150.91 | 149.19 | 7696 |
| 1714775400 | 148.09 | 1.11 | 0.75 | 149.61 | 149.61 | 147.978 | 10338 |
| 1714689000 | 146.9833 | 1.4 | 0.96 | 146.75 | 147.1 | 145.13999 | 10463 |
| 1714602600 | 145.58 | 0.46 | 0.32 | 144.66999 | 148.66 | 144.66999 | 9439 |
| 1714516200 | 145.11699 | -3.29 | -2.22 | 146.99 | 147.6525 | 145.11699 | 7341 |
| 1714429800 | 148.4059 | -0.13 | -0.09 | 149.03 | 149.36 | 148.01 | 11414 |
| 1714170600 | 148.54069 | 1.56 | 1.06 | 147.72 | 148.97999 | 147.4 | 28636 |
| 1714084200 | 146.979 | -1.03 | -0.70 | 145.3 | 147.04 | 144.77 | 41564 |
| 1713997800 | 148.01 | 0.21 | 0.14 | 148.22999 | 148.26669 | 147.97999 | 3425 |
| 1713911400 | 147.8 | 2.79 | 1.92 | 145.19 | 148.351 | 145.19 | 10141 |
| 1713825000 | 145.01 | 3.74 | 2.65 | 142.69999 | 145.49449 | 142.69999 | 20815 |
| 1713565800 | 141.27 | -0.45 | -0.32 | 141.59 | 142.185 | 140.52 | 12293 |
| 1713479400 | 141.72 | -0.89 | -0.63 | 142.63999 | 143.7909 | 141.66999 | 11402 |
| 1713393000 | 142.6128 | -0.86 | -0.60 | 143.66 | 144.115 | 142.58009 | 4414 |
| 1713306600 | 143.4735 | -0.29 | -0.20 | 142.72999 | 144.03 | 142.72999 | 11830 |
| 1713220200 | 143.76 | -4.09 | -2.77 | 147.94999 | 147.94999 | 143.76 | 16220 |
| 1712961000 | 147.8512 | -3.55 | -2.34 | 151.03 | 151.03 | 147.38 | 10272 |
| 1712874600 | 151.3976 | 1.53 | 1.02 | 150.22 | 151.66999 | 149.63 | 7757 |
| 1712788200 | 149.87 | -3.62 | -2.36 | 150.47 | 150.714 | 149.12 | 10690 |
| 1712701800 | 153.49 | 1.32 | 0.87 | 152.58 | 153.833 | 152.451 | 8230 |
| 1712615400 | 152.16999 | 0.98 | 0.65 | 151.72 | 152.41999 | 151.72 | 13499 |
| 1712356200 | 151.1877 | 0.74 | 0.49 | 150.16999 | 151.93 | 149.8 | 9943 |
| 1712269800 | 150.4445 | -0.71 | -0.47 | 152.44 | 154.171 | 150.4445 | 23569 |
| 1712183400 | 151.1523 | 0.13 | 0.09 | 150.85 | 151.84 | 150.03 | 13910 |
| 1712097000 | 151.02 | -2.52 | -1.64 | 151.77 | 151.77 | 150.035 | 5239 |
| 1712010600 | 153.54 | -2.45 | -1.57 | 155.47999 | 155.47999 | 153.09 | 12687 |
| 1711665000 | 155.991 | 0.99 | 0.64 | 155.56 | 157.1 | 155.56 | 8433 |
| 1711578600 | 154.99789 | 1.43 | 0.93 | 154.87 | 155.33 | 153.715 | 5964 |
| 1711492200 | 153.56379 | -0.11 | -0.07 | 154.28 | 154.57499 | 153.51 | 5923 |
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
