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 | -2.6225 | -0.895443294794 | 292.8717 | 292.9181 | 286.8211 | 0 | 0 | IX |
| 4 | 5.9967 | 2.10963843766 | 284.2525 | 292.9181 | 278.9242 | 0 | 0 | IX |
| 12 | 8.152 | 2.8897840886 | 282.0972 | 292.9181 | 276.0699 | 0 | 0 | IX |
| 26 | 27.1638 | 10.3250883553 | 263.0854 | 292.9181 | 262.7336 | 0 | 0 | IX |
| 52 | 33.3786 | 12.994324769 | 256.8706 | 292.9181 | 255.3814 | 0 | 0 | IX |
| 156 | 42.4449 | 17.12839527 | 247.8043 | 292.9181 | 234.2116 | 0 | 0 | IX |
| 260 | 42.4449 | 17.12839527 | 247.8043 | 292.9181 | 234.2116 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 290.24919 | -0.81 | -0.28 | 291.9276 | 292.4364 | 288.84089 | 0 |
| 1738863000 | 291.0594 | 2.2 | 0.76 | 288.6548 | 291.4739 | 288.5625 | 0 |
| 1738776600 | 288.8549 | -1 | -0.35 | 289.9026 | 290.0693 | 288.7376 | 0 |
| 1738690200 | 289.85629 | 0.5 | 0.17 | 289.3149 | 290.3029 | 288.032 | 0 |
| 1738603800 | 289.3611 | -2.41 | -0.82 | 289.9458 | 290.9417 | 286.8211 | 0 |
| 1738344600 | 291.7668 | 1.17 | 0.40 | 292.87169 | 292.91809 | 290.2622 | 0 |
| 1738258200 | 290.59339 | 2.18 | 0.76 | 288.1655 | 291.8368 | 288.074 | 0 |
| 1738171800 | 288.40949 | 1.6 | 0.56 | 286.62329 | 289.2747 | 286.60809 | 0 |
| 1738085400 | 286.8056 | 1.39 | 0.49 | 285.7025 | 287.9849 | 284.0969 | 0 |
| 1737999000 | 285.4156 | -5.32 | -1.83 | 289.6698 | 289.7598 | 284.9049 | 0 |
| 1737739800 | 290.7393 | 1.54 | 0.53 | 289.5788 | 290.88709 | 289.1196 | 0 |
| 1737653400 | 289.1965 | -1.16 | -0.40 | 288.3349 | 289.7772 | 287.7093 | 0 |
| 1737567000 | 290.3524 | 0 | 0.00 | 290.3524 | 290.3524 | 290.3524 | 0 |
| 1737480600 | 290.3524 | 3.07 | 1.07 | 286.6933 | 290.6248 | 286.577 | 0 |
| 1737394200 | 287.2865 | 0.64 | 0.22 | 286.6189 | 289.2395 | 286.558 | 0 |
| 1737135000 | 286.6494 | 1.82 | 0.64 | 285.7863 | 287.298 | 284.9207 | 0 |
| 1737048600 | 284.8333 | 1.02 | 0.36 | 283.9922 | 286.0898 | 283.6391 | 0 |
| 1736962200 | 283.8107 | 2.33 | 0.83 | 281.1709 | 285.0686 | 281.00869 | 0 |
| 1736875800 | 281.4852 | 0.6 | 0.21 | 280.93349 | 283.6211 | 280.9185 | 0 |
| 1736789400 | 280.8886 | -0.56 | -0.20 | 280.7309 | 281.3616 | 278.9242 | 0 |
| 1736530200 | 281.4503 | -2.79 | -0.98 | 284.2525 | 286.2034 | 281.2625 | 0 |
| 1736443800 | 284.23739 | 1.31 | 0.46 | 285.0942 | 285.7711 | 282.9694 | 0 |
| 1736357400 | 282.92559 | -0.73 | -0.26 | 282.1609 | 284.4794 | 281.82209 | 0 |
| 1736271000 | 283.6523 | -0.46 | -0.16 | 284.7311 | 285.8098 | 282.238 | 0 |
| 1736184600 | 284.1116 | 0.88 | 0.31 | 283.80849 | 284.6223 | 281.8897 | 0 |
| 1735925400 | 283.2336 | -0.64 | -0.22 | 283.79649 | 284.5637 | 282.4319 | 0 |
| 1735839000 | 283.8723 | 1.22 | 0.43 | 281.4056 | 284.8277 | 281.4056 | 0 |
| 1735579800 | 282.6513 | -0.32 | -0.11 | 283.0924 | 283.3931 | 282.216 | 0 |
| 1735320600 | 282.9719 | 1.75 | 0.62 | 282.0042 | 283.8028 | 281.66449 | 0 |
| 1734975000 | 281.2229 | 0.93 | 0.33 | 280.4553 | 282.5004 | 279.0591 | 0 |
| 1734715800 | 280.2898 | 0.65 | 0.23 | 279.6881 | 280.3801 | 276.0699 | 0 |
| 1734629400 | 279.64299 | -4.06 | -1.43 | 283.2285 | 283.2892 | 279.2436 | 0 |
| 1734543000 | 283.6986 | -0.95 | -0.33 | 284.3561 | 285.1784 | 283.2966 | 0 |
| 1734456600 | 284.6442 | -0.54 | -0.19 | 286.0086 | 286.1606 | 282.11149 | 0 |
| 1734370200 | 285.188 | 0.09 | 0.03 | 284.8505 | 286.169 | 283.689 | 0 |
| 1734111000 | 285.0938 | -0.32 | -0.11 | 285.7395 | 286.8567 | 285.0633 | 0 |
| 1734024600 | 285.4184 | 0.63 | 0.22 | 284.6958 | 286.9839 | 284.1773 | 0 |
| 1733938200 | 284.78789 | 0.38 | 0.14 | 284.81779 | 286.18579 | 284.1934 | 0 |
| 1733851800 | 284.4036 | 0.54 | 0.19 | 283.6073 | 286.4507 | 283.32459 | 0 |
| 1733765400 | 283.8673 | 0.04 | 0.01 | 284.3215 | 285.31869 | 283.1188 | 0 |
| 1733506200 | 283.8317 | -0.19 | -0.07 | 284.1542 | 284.9596 | 283.4988 | 0 |
| 1733419800 | 284.0167 | -0.25 | -0.09 | 284.6227 | 286.4889 | 283.5672 | 0 |
| 1733333400 | 284.2711 | 0.3 | 0.11 | 284.30829 | 286.0869 | 282.264 | 0 |
| 1733247000 | 283.9726 | -1.03 | -0.36 | 290.6116 | 290.6897 | 283.28519 | 0 |
| 1733160600 | 285.00689 | 1.43 | 0.50 | 283.2891 | 287.997 | 283.1977 | 0 |
| 1732901400 | 283.5787 | 0.27 | 0.10 | 283.3959 | 285.2705 | 282.4178 | 0 |
| 1732815000 | 283.3047 | 1.87 | 0.67 | 281.5667 | 283.76979 | 281.476 | 0 |
| 1732728600 | 281.4307 | -0.25 | -0.09 | 282.0238 | 283.8844 | 280.9177 | 0 |
| 1732642200 | 281.68079 | -1.29 | -0.46 | 285.48129 | 285.48129 | 281.5553 | 0 |
| 1732555800 | 282.9719 | 0.11 | 0.04 | 283.2074 | 285.9871 | 281.3294 | 0 |
| 1732296600 | 282.8577 | 3.09 | 1.10 | 279.7382 | 285.8131 | 279.5245 | 0 |
| 1732210200 | 279.7683 | 1.13 | 0.41 | 278.6666 | 279.9189 | 277.6447 | 0 |
| 1732123800 | 278.6366 | -0.44 | -0.16 | 279.6723 | 280.9474 | 277.8671 | 0 |
| 1732037400 | 279.0745 | -0.94 | -0.33 | 279.54809 | 280.4413 | 277.2273 | 0 |
| 1731951000 | 280.0115 | -0.36 | -0.13 | 280.1954 | 280.4695 | 278.76209 | 0 |
| 1731691800 | 280.375 | -2.02 | -0.72 | 282.0972 | 282.1574 | 279.4715 | 0 |
| 1731605400 | 282.39819 | 1.13 | 0.40 | 281.6023 | 283.5416 | 281.1628 | 0 |
| 1731519000 | 281.2714 | 0.58 | 0.21 | 281.1066 | 281.5066 | 279.9295 | 0 |
| 1731432600 | 280.6866 | -2.12 | -0.75 | 282.74329 | 283.2332 | 280.301 | 0 |
| 1731346200 | 282.8036 | 1.76 | 0.63 | 281.1941 | 283.3224 | 281.0743 | 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
