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 | -93.13 | -17.0147072257 | 547.35 | 552.83 | 453.6 | 8727208 | 486.42916777 | CS |
| 4 | -41.79 | -8.42523336223 | 496.01 | 557.8999 | 453.6 | 4006779 | 503.30744129 | CS |
| 12 | -73.5 | -13.9278405215 | 527.72 | 557.8999 | 453.6 | 3194887 | 502.40114119 | CS |
| 26 | -71.55 | -13.6086121308 | 525.77 | 587.75 | 453.6 | 2982520 | 522.87613779 | CS |
| 52 | -138.78 | -23.4030354132 | 593 | 638.25 | 433.97 | 3207238 | 524.89638736 | CS |
| 156 | -112.05 | -19.7873805782 | 566.27 | 638.25 | 274.78 | 3300030 | 456.76783945 | CS |
| 260 | 130.22 | 40.1913580247 | 324 | 699.54 | 255.1314 | 3043817 | 459.65898496 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 455.23 | -6.3 | -1.37 | 461.12 | 465.856 | 452.48 | 7377409 |
| 1734392100 | 461.53 | -4.16 | -0.89 | 466.7 | 473.62 | 461.2 | 5688178 |
| 1734132900 | 465.69 | -8.94 | -1.88 | 474.05 | 474.52 | 456.8 | 11235166 |
| 1734046500 | 474.63 | -75.3 | -13.69 | 487.5 | 494 | 470.9001 | 16398785 |
| 1733960100 | 549.92999 | 2.88 | 0.53 | 546.5 | 552.29999 | 541.79 | 6477081 |
| 1733873700 | 547.04999 | -0.88 | -0.16 | 546.77 | 552.83 | 544.22 | 2706801 |
| 1733787300 | 547.92999 | -5.03 | -0.91 | 554.98 | 557.8999 | 546.1101 | 3466135 |
| 1733528100 | 552.96 | 14.74 | 2.74 | 544.15 | 554.37 | 542.9 | 2896376 |
| 1733441700 | 538.22 | 1.73 | 0.32 | 535 | 540.0381 | 529.79 | 2554066 |
| 1733355300 | 536.49 | 20.23 | 3.92 | 524.12 | 541.77 | 523.02 | 3214898 |
| 1733268900 | 516.26 | 0.06 | 0.01 | 509.115 | 516.78 | 504.505 | 2069134 |
| 1733182500 | 516.2 | 0.27 | 0.05 | 513.54999 | 518.77 | 511.53 | 1951035 |
| 1732917840 | 515.92999 | 2.25 | 0.44 | 515.23 | 517.53 | 513.58 | 1372837 |
| 1732750500 | 513.67999 | -11.62 | -2.21 | 523.21 | 523.21 | 508.7161 | 2293747 |
| 1732664100 | 525.29999 | 6.57 | 1.27 | 519.21 | 525.76 | 516.3601 | 2407657 |
| 1732577700 | 518.73 | 6.58 | 1.28 | 518 | 523.20989 | 513.1935 | 3280240 |
| 1732318500 | 512.15 | 7.71 | 1.53 | 503.56 | 513.37 | 502.98 | 2250887 |
| 1732232100 | 504.44 | 4.94 | 0.99 | 500.31 | 508.57 | 493.1 | 1960753 |
| 1732145700 | 499.5 | -0.11 | -0.02 | 505.02 | 505.47 | 494.63 | 1852509 |
| 1732059300 | 499.61 | 0.1 | 0.02 | 496.01 | 502.41 | 496.01 | 1890876 |
| 1731972900 | 499.51 | -3.86 | -0.77 | 506.36 | 506.36 | 497.69 | 2200321 |
| 1731713700 | 503.37 | -26.5 | -5.00 | 520.17499 | 521.01 | 498.81 | 4430249 |
| 1731627300 | 529.87 | -2.63 | -0.49 | 530.01 | 534.6399 | 523.46 | 3041761 |
| 1731540900 | 532.5 | 6.08 | 1.15 | 524.65 | 539.91999 | 520.59 | 3410641 |
| 1731454500 | 526.41999 | 21.94 | 4.35 | 504.39 | 528.91 | 504.39 | 4121198 |
| 1731368100 | 504.48 | 9.8 | 1.98 | 493.6 | 507.72 | 493.6 | 3523328 |
| 1731108900 | 494.68 | -6.24 | -1.25 | 501.685 | 502.08 | 493.69 | 2866340 |
| 1731022500 | 500.92 | -3.91 | -0.77 | 510.24 | 510.24 | 495.3 | 2588610 |
| 1730936100 | 504.83 | 18.41 | 3.78 | 495.18 | 506.21 | 493 | 2897611 |
| 1730849700 | 486.42 | 5.07 | 1.05 | 484.6 | 486.659 | 480.47 | 1549895 |
| 1730763300 | 481.35 | -1.45 | -0.30 | 479.22 | 483.76 | 477.37 | 1944417 |
| 1730500500 | 482.8 | 4.72 | 0.99 | 475.41 | 485.16 | 475.06 | 2865789 |
| 1730414100 | 478.08 | -8.6 | -1.77 | 486 | 486 | 477.38 | 2948600 |
| 1730327700 | 486.68 | 1.29 | 0.27 | 484.99 | 492.2 | 484.75 | 2675378 |
| 1730241300 | 485.39 | 4.35 | 0.90 | 481.39 | 487.56 | 479.4 | 2043135 |
| 1730154900 | 481.04 | -2.68 | -0.55 | 487.79 | 488.49 | 480.48 | 2245481 |
| 1729895700 | 483.72 | 0.85 | 0.18 | 483.82 | 488.34 | 482.52 | 2425062 |
| 1729809300 | 482.87 | -2.16 | -0.45 | 486.97 | 486.97 | 480.06 | 2070587 |
| 1729722900 | 485.03 | -8.08 | -1.64 | 491.31 | 492.5 | 483.391 | 2000430 |
| 1729636500 | 493.11 | -4.6 | -0.92 | 495.67 | 497.34 | 488.36 | 2364040 |
| 1729550100 | 497.71 | 2.81 | 0.57 | 494.5 | 500.6499 | 492.96 | 1678689 |
| 1729290900 | 494.9 | -1.93 | -0.39 | 492.62 | 499 | 491.0501 | 2010820 |
| 1729204500 | 496.83 | -5.71 | -1.14 | 506.01 | 502.1249 | 495.455 | 2769618 |
| 1729118100 | 502.54 | -5.49 | -1.08 | 506.39 | 506.84 | 500.25 | 1857618 |
| 1729031700 | 508.03 | -1.62 | -0.32 | 513.82 | 517.772 | 506.8 | 3605049 |
| 1728945300 | 509.65 | 14.23 | 2.87 | 502.39 | 514.26 | 500.41 | 3409494 |
| 1728686100 | 495.42 | -8.15 | -1.62 | 505.365 | 507.9799 | 494.9 | 2940654 |
| 1728599700 | 503.57 | 9.49 | 1.92 | 491.85 | 506.45 | 489.35 | 2678983 |
| 1728513300 | 494.08 | -2.16 | -0.44 | 495.88 | 495.88 | 492.32 | 2868493 |
| 1728426900 | 496.24 | 8.94 | 1.83 | 489.42 | 500 | 488.76 | 3192957 |
| 1728340500 | 487.3 | -19.92 | -3.93 | 503.71 | 504.52 | 486.4 | 4771157 |
| 1728081300 | 507.22 | 3.42 | 0.68 | 507.45 | 508.35 | 503.5901 | 1862036 |
| 1727994900 | 503.8 | -2.01 | -0.40 | 501.19 | 509.81 | 501.19 | 1779759 |
| 1727908500 | 505.81 | 3.01 | 0.60 | 507.32 | 510.19 | 504.2423 | 1888173 |
| 1727822100 | 502.8 | -14.98 | -2.89 | 517.5 | 519 | 502.5 | 3472858 |
| 1727735520 | 517.78 | 2.3 | 0.45 | 513.57 | 518.47 | 511.74 | 2549001 |
| 1727476500 | 515.48 | 0.1 | 0.02 | 516.01 | 516.59 | 512.29999 | 2710447 |
| 1727390100 | 515.38 | -2.52 | -0.49 | 520.51 | 521.355 | 512.11 | 3280559 |
| 1727303700 | 517.9 | -6.17 | -1.18 | 525.1 | 526.17999 | 516.24 | 3208063 |
| 1727217300 | 524.07 | -3.8 | -0.72 | 527.72 | 530.2999 | 521.74 | 2841102 |
| 1727130900 | 527.87 | 5.57 | 1.07 | 525.96 | 532 | 524.955 | 2106531 |
| 1726871700 | 522.29999 | -4.14 | -0.79 | 526.44 | 528.625 | 515.7401 | 6099760 |
| 1726785300 | 526.44 | 18.31 | 3.60 | 518.36 | 527.48 | 518.36 | 3331561 |
| 1726698900 | 508.13 | -6.9 | -1.34 | 517.01 | 517.01 | 506.4901 | 3925830 |
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
