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 | 14.74 | 9.11508255519 | 161.71 | 179.77 | 159.14 | 36428 | 168.36339092 | SP |
| 4 | 1.24 | 0.707722161977 | 175.21 | 179.77 | 158.05 | 42609 | 166.48100944 | SP |
| 12 | 33.31 | 23.2709235713 | 143.14 | 187.7925 | 135.19 | 89164 | 158.36917715 | SP |
| 26 | -12.29 | -6.51160326375 | 188.74 | 192.49 | 135.19 | 86587 | 157.09829015 | SP |
| 52 | -13.07 | -6.89636977628 | 189.52 | 206.07 | 135.19 | 51298 | 162.86098991 | SP |
| 156 | 43.36 | 32.57945751 | 133.09 | 206.16 | 117.11 | 30879 | 163.84388191 | SP |
| 260 | 3.39 | 1.95885819947 | 173.06 | 206.16 | 100.72 | 29829 | 156.36044691 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 176.45 | -0.31 | -0.18 | 177.1 | 179.7 | 176.45 | 24018 |
| 1782945000 | 176.76 | 4.95 | 2.88 | 172.92 | 179.77 | 172.92 | 34611 |
| 1782858600 | 171.8078 | 1.38 | 0.81 | 169.42 | 172.05 | 169.09 | 11767 |
| 1782772200 | 170.43 | 2.87 | 1.71 | 170.72 | 171.925 | 169.5074 | 32444 |
| 1782513000 | 167.56 | 7.89 | 4.94 | 159.13999 | 168.26 | 159.13999 | 63370 |
| 1782426600 | 159.66999 | -2.33 | -1.44 | 161.71 | 161.81 | 159.24 | 39948 |
| 1782340200 | 162 | 0.47 | 0.29 | 161.22 | 164.12 | 161.18 | 29435 |
| 1782253800 | 161.53 | 1.38 | 0.86 | 158.27 | 162.72 | 158.27 | 31610 |
| 1782167400 | 160.15 | -2.39 | -1.47 | 161.74 | 165.66 | 158.05 | 61439 |
| 1781821800 | 162.54 | 0.25 | 0.15 | 163.19 | 163.3223 | 159.16 | 24756 |
| 1781735400 | 162.29 | -4.63 | -2.77 | 166.29 | 167.87 | 162.29 | 48207 |
| 1781649000 | 166.91999 | -0.78 | -0.47 | 167.34 | 170.4 | 166.54 | 17776 |
| 1781562600 | 167.69999 | 1.54 | 0.93 | 169.85 | 170.21 | 167.31 | 48771 |
| 1781303400 | 166.16 | 1.19 | 0.72 | 165.25 | 167.37 | 161.88489 | 19767 |
| 1781217000 | 164.97399 | 1.4 | 0.86 | 162.81 | 165.12 | 160.61 | 42148 |
| 1781130600 | 163.57 | -2.16 | -1.30 | 163.19999 | 167.62 | 162.63 | 36558 |
| 1781044200 | 165.72999 | -3.31 | -1.96 | 168.73 | 170.78 | 160.63999 | 55377 |
| 1780957800 | 169.04 | 0.83 | 0.49 | 168.97 | 170.255 | 167.606 | 46137 |
| 1780698600 | 168.21 | -7.17 | -4.09 | 174.03 | 174.565 | 166.38999 | 112367 |
| 1780612200 | 175.38 | 0.18 | 0.10 | 175.21 | 178.155 | 174.04 | 53083 |
| 1780525800 | 175.2 | -7.65 | -4.18 | 181.54 | 181.54 | 174.425 | 69378 |
| 1780439400 | 182.85 | -4.74 | -2.53 | 182.71 | 183.6925 | 180.43 | 154556 |
| 1780353000 | 187.59 | 10.3 | 5.81 | 179.56 | 187.7925 | 178.87 | 138437 |
| 1780093800 | 177.29 | 7.74 | 4.57 | 170.5 | 177.29 | 170.3 | 114301 |
| 1780007400 | 169.55 | 4.39 | 2.66 | 166.03 | 170.21 | 165.71 | 42495 |
| 1779921000 | 165.16 | -0.78 | -0.47 | 164.53 | 167.24 | 164.53 | 110234 |
| 1779834600 | 165.94 | 0.91 | 0.55 | 166.04 | 167.28 | 164 | 66126 |
| 1779489000 | 165.03 | 3.16 | 1.95 | 162.83 | 166.33 | 162.83 | 38632 |
| 1779402600 | 161.87 | -0.34 | -0.21 | 160.56 | 162.29499 | 159.05 | 37395 |
| 1779316200 | 162.21 | 2.61 | 1.64 | 158.71 | 162.21 | 156.7825 | 64276 |
| 1779229800 | 159.6 | 0.02 | 0.01 | 160.78 | 162.74 | 158.63 | 152529 |
| 1779143400 | 159.58 | 2.88 | 1.84 | 156.37 | 160.09 | 155.83 | 88836 |
| 1778884200 | 156.69999 | 0.05 | 0.03 | 155.33 | 158.13 | 154.56 | 98716 |
| 1778797800 | 156.65 | 2.4 | 1.56 | 154.93 | 157.8358 | 152.59 | 103680 |
| 1778711400 | 154.25 | -1.78 | -1.14 | 155.61 | 155.61 | 152.21 | 81464 |
| 1778625000 | 156.03 | -3.92 | -2.45 | 158.77 | 158.77 | 155.56 | 23419 |
| 1778538600 | 159.94999 | -2.96 | -1.82 | 161.88 | 162.145 | 159.205 | 68968 |
| 1778279400 | 162.91 | -0.26 | -0.16 | 161.97 | 162.91 | 157.83 | 32298 |
| 1778193000 | 163.16999 | 3.46 | 2.17 | 162.25 | 164.52 | 161.43 | 143740 |
| 1778106600 | 159.71 | -1.19 | -0.74 | 160.36 | 160.36 | 157.4416 | 57008 |
| 1778020200 | 160.9 | 0.68 | 0.42 | 160.63 | 161.04 | 157.91 | 103640 |
| 1777933800 | 160.22 | 3.38 | 2.16 | 157.37 | 161.79 | 157.03 | 111355 |
| 1777674600 | 156.84 | 5.56 | 3.68 | 154.16999 | 157.38999 | 153.91999 | 80630 |
| 1777588200 | 151.28 | 0.4 | 0.27 | 150.31 | 151.675 | 148.005 | 140431 |
| 1777501800 | 150.88 | 0.09 | 0.06 | 150.84 | 150.88 | 148.72999 | 110208 |
| 1777415400 | 150.79 | -0.08 | -0.05 | 150.31 | 152.69999 | 150.31 | 27812 |
| 1777329000 | 150.87 | -0.5 | -0.33 | 150.72999 | 152.54 | 150.38 | 33729 |
| 1777069800 | 151.37 | 3.84 | 2.60 | 148.74 | 151.37 | 148.04 | 85634 |
| 1776983400 | 147.53 | -9.27 | -5.91 | 153.46 | 153.46 | 145.1 | 181305 |
| 1776897000 | 156.8 | 1.38 | 0.89 | 157.3 | 158.1 | 155.24799 | 110839 |
| 1776810600 | 155.41999 | -0.38 | -0.24 | 156.94999 | 160.22 | 154.69 | 142703 |
| 1776724200 | 155.8 | 2.13 | 1.39 | 152.58 | 156.01 | 152.58 | 517382 |
| 1776465000 | 153.66999 | 2.27 | 1.50 | 154.66 | 155.51 | 152.72999 | 99251 |
| 1776378600 | 151.4 | 1.93 | 1.29 | 151.72999 | 152.94999 | 149.56 | 161795 |
| 1776292200 | 149.47 | 6.35 | 4.44 | 144.74 | 149.5 | 144.74 | 123021 |
| 1776205800 | 143.12 | 1.27 | 0.90 | 143.57 | 146.27 | 142.285 | 161082 |
| 1776119400 | 141.85 | 5.88 | 4.32 | 135.36 | 142.08 | 135.19999 | 240361 |
| 1775860200 | 135.97 | -3.91 | -2.80 | 139.88 | 139.88 | 135.19 | 155947 |
| 1775773800 | 139.88 | -4.41 | -3.06 | 143.13999 | 143.47 | 138.51 | 88323 |
| 1775687400 | 144.29 | -0.67 | -0.46 | 149.71 | 150.74 | 143.94 | 49248 |
| 1775601000 | 144.96 | -0.91 | -0.62 | 144.49 | 145.9 | 143.22999 | 38526 |
| 1775514600 | 145.87 | 0.96 | 0.66 | 144.91999 | 146.18 | 144.47999 | 48502 |
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
