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 | 1.56761815629 | 213.7 | 217.15 | 213.7 | 0 | 0 | IX |
| 4 | 4.1 | 1.92533458558 | 212.95 | 219.925 | 210.2 | 0 | 0 | IX |
| 12 | 1.425 | 0.660869565217 | 215.625 | 223.9 | 210.2 | 0 | 0 | IX |
| 26 | 10.925 | 5.30018192844 | 206.125 | 223.9 | 205.575 | 0 | 0 | IX |
| 52 | 34.36 | 18.8078165198 | 182.69 | 223.9 | 182.13 | 0 | 0 | IX |
| 156 | 32.91 | 17.8722710981 | 184.14 | 223.9 | 174.57 | 0 | 0 | IX |
| 260 | 32.91 | 17.8722710981 | 184.14 | 223.9 | 174.57 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 217.05 | 1.65 | 0.77 | 215.8 | 217.15 | 215.125 | 0 |
| 1732815000 | 215.4 | 0.95 | 0.44 | 214.9 | 216 | 214.6 | 0 |
| 1732728600 | 214.45 | 0 | 0.00 | 215.3 | 215.325 | 213.775 | 0 |
| 1732642200 | 214.45 | -1.03 | -0.48 | 215.475 | 215.575 | 214.075 | 0 |
| 1732555800 | 215.475 | -0.7 | -0.32 | 216.3 | 216.925 | 214.825 | 0 |
| 1732296600 | 216.175 | 2.48 | 1.16 | 213.7 | 217.075 | 213.7 | 0 |
| 1732210200 | 213.7 | 1.1 | 0.52 | 212.35 | 214.35 | 211.95 | 0 |
| 1732123800 | 212.6 | 0.67 | 0.32 | 211.925 | 213.875 | 211.925 | 0 |
| 1732037400 | 211.925 | -0.78 | -0.36 | 212.7 | 214.025 | 210.2 | 0 |
| 1731951000 | 212.7 | 0.65 | 0.31 | 212.05 | 213.1 | 211.425 | 0 |
| 1731691800 | 212.05 | -2.88 | -1.34 | 214.925 | 214.925 | 211.9 | 0 |
| 1731605400 | 214.925 | 0.55 | 0.26 | 213.65 | 215.125 | 213 | 0 |
| 1731519000 | 214.375 | 0.22 | 0.11 | 214.1 | 214.6 | 212.05 | 0 |
| 1731432600 | 214.15 | -3.85 | -1.77 | 216.35 | 216.625 | 213.875 | 0 |
| 1731346200 | 218 | 2.8 | 1.30 | 216.9 | 218.65 | 216.725 | 0 |
| 1731087000 | 215.2 | -1.45 | -0.67 | 216.65 | 217.025 | 214.75 | 0 |
| 1731000600 | 216.65 | 1.15 | 0.53 | 215.5 | 217.675 | 215.5 | 0 |
| 1730914200 | 215.5 | 0.9 | 0.42 | 218.5 | 219.925 | 214.875 | 0 |
| 1730827800 | 214.6 | -0.6 | -0.28 | 215.2 | 215.775 | 214.075 | 0 |
| 1730741400 | 215.2 | -0.48 | -0.22 | 215.175 | 216.425 | 215.05 | 0 |
| 1730482200 | 215.675 | 2.23 | 1.04 | 212.95 | 215.975 | 212.95 | 0 |
| 1730395800 | 213.45 | -2.65 | -1.23 | 215.425 | 215.575 | 212.525 | 0 |
| 1730309400 | 216.1 | -3.3 | -1.50 | 219.1 | 219.45 | 216.1 | 0 |
| 1730223000 | 219.4 | -2.5 | -1.13 | 221.9 | 221.95 | 219.4 | 0 |
| 1730136600 | 221.9 | 1.8 | 0.82 | 221.075 | 222.1 | 220.1 | 0 |
| 1729873800 | 220.1 | -0.3 | -0.14 | 219.55 | 220.4 | 219.25 | 0 |
| 1729787400 | 220.4 | 0.3 | 0.14 | 220.8 | 221.575 | 220.35 | 0 |
| 1729701000 | 220.1 | -0.43 | -0.19 | 220.525 | 221.2 | 219.75 | 0 |
| 1729614600 | 220.525 | -1.28 | -0.57 | 220.725 | 221.875 | 219.325 | 0 |
| 1729528200 | 221.8 | -0.9 | -0.40 | 222.7 | 223.4 | 221.575 | 0 |
| 1729269000 | 222.7 | 0 | 0.00 | 222.725 | 223.05 | 221.9 | 0 |
| 1729182600 | 222.7 | 2.15 | 0.97 | 220.25 | 223.9 | 219.925 | 0 |
| 1729096200 | 220.55 | -0.48 | -0.21 | 219.9 | 221.1 | 219.825 | 0 |
| 1729009800 | 221.025 | -1.03 | -0.46 | 223.525 | 223.525 | 220.85 | 0 |
| 1728923400 | 222.05 | 1.55 | 0.70 | 221.2 | 222.05 | 220.75 | 0 |
| 1728664200 | 220.5 | 0.55 | 0.25 | 219.75 | 221.025 | 219.1 | 0 |
| 1728577800 | 219.95 | 0.52 | 0.24 | 219.8 | 220.3 | 218.975 | 0 |
| 1728491400 | 219.425 | 1.78 | 0.82 | 218.25 | 219.5 | 217.525 | 0 |
| 1728405000 | 217.65 | -0.65 | -0.30 | 218.3 | 218.3 | 216.175 | 0 |
| 1728318600 | 218.3 | 0.75 | 0.34 | 217.55 | 219.125 | 216.775 | 0 |
| 1728059400 | 217.55 | -0.43 | -0.19 | 218.525 | 218.525 | 217.05 | 0 |
| 1727973000 | 217.975 | -2.28 | -1.03 | 220.25 | 220.25 | 217.425 | 0 |
| 1727886600 | 220.25 | 0 | 0.00 | 220.25 | 221.525 | 218.65 | 0 |
| 1727800200 | 220.25 | 0.05 | 0.02 | 220.175 | 222.3 | 219.625 | 0 |
| 1727713800 | 220.2 | -1.45 | -0.65 | 220.6 | 221.525 | 219.55 | 0 |
| 1727454600 | 221.65 | 1.8 | 0.82 | 221.45 | 221.875 | 220.225 | 0 |
| 1727368200 | 219.85 | 2.07 | 0.95 | 217.775 | 220.375 | 217.775 | 0 |
| 1727281800 | 217.775 | 0.97 | 0.45 | 216.225 | 217.925 | 215.975 | 0 |
| 1727195400 | 216.8 | 1.83 | 0.85 | 216.875 | 217.45 | 215.725 | 0 |
| 1727109000 | 214.975 | 1.4 | 0.66 | 214.15 | 215.55 | 213 | 0 |
| 1726849800 | 213.575 | -3.45 | -1.59 | 217.025 | 217.025 | 213.4 | 0 |
| 1726763400 | 217.025 | 1.4 | 0.65 | 217.725 | 217.725 | 216.425 | 0 |
| 1726677000 | 215.625 | -1.15 | -0.53 | 217.425 | 217.425 | 215.325 | 0 |
| 1726590600 | 216.775 | 0.78 | 0.36 | 216 | 218.1 | 216 | 0 |
| 1726504200 | 216 | -0.95 | -0.44 | 216.225 | 217.3 | 215.675 | 0 |
| 1726245000 | 216.95 | 1.7 | 0.79 | 215.75 | 217.675 | 215.75 | 0 |
| 1726158600 | 215.25 | 0.13 | 0.06 | 215.825 | 216.1 | 214.15 | 0 |
| 1726072200 | 215.125 | -0.88 | -0.41 | 216 | 217.325 | 214.6 | 0 |
| 1725985800 | 216 | -0.13 | -0.06 | 215.275 | 217.325 | 214.9 | 0 |
| 1725899400 | 216.125 | 1.78 | 0.83 | 214.35 | 216.125 | 214.35 | 0 |
| 1725640200 | 214.35 | -1.15 | -0.53 | 215.625 | 216.925 | 214.35 | 0 |
| 1725553800 | 215.5 | -2.4 | -1.10 | 217.9 | 217.9 | 215.4 | 0 |
| 1725467400 | 217.9 | -3.3 | -1.49 | 221.2 | 221.2 | 216.85 | 0 |
| 1725381000 | 221.2 | -1.3 | -0.58 | 222.9 | 222.9 | 220.525 | 0 |
| 1725294600 | 222.5 | -0.75 | -0.34 | 223.375 | 223.375 | 221.175 | 0 |
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
