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 | -4.615 | -3.53911042945 | 130.4 | 135.81 | 123.34 | 3343968 | 130.26257788 | CS |
| 4 | -12.445 | -9.00311075743 | 138.23 | 147.39 | 121.65 | 3215089 | 134.92888867 | CS |
| 12 | 52.795 | 72.3318262776 | 72.99 | 147.39 | 67.31 | 4843668 | 110.88891429 | CS |
| 26 | 72.905 | 137.868759455 | 52.88 | 147.39 | 36.215 | 4017034 | 82.58853925 | CS |
| 52 | 73.225 | 139.316971081 | 52.56 | 147.39 | 36.215 | 3294158 | 79.09255511 | CS |
| 156 | 73.225 | 139.316971081 | 52.56 | 147.39 | 36.215 | 3294158 | 79.09255511 | CS |
| 260 | 73.225 | 139.316971081 | 52.56 | 147.39 | 36.215 | 3294158 | 79.09255511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 124.41 | -8.89 | -6.67 | 128.5 | 128.5 | 119.37 | 5643141 |
| 1737156900 | 133.3 | 5.4 | 4.22 | 128.16999 | 134.19999 | 126.3001 | 3244733 |
| 1737070500 | 127.9 | -3.87 | -2.94 | 133.97 | 135.69999 | 123.34 | 4173999 |
| 1736984100 | 131.77 | 3.32 | 2.58 | 132.68 | 135.81 | 131.231 | 3254082 |
| 1736897700 | 128.44999 | 1.26 | 0.99 | 130.4 | 132.1 | 125.15 | 2703057 |
| 1736811300 | 127.19 | -2.51 | -1.94 | 125.5 | 127.69 | 121.65 | 3791519 |
| 1736552100 | 129.69999 | -1.07 | -0.82 | 127.7 | 130.76 | 124 | 2413599 |
| 1736379300 | 130.77 | -2.83 | -2.12 | 131.19999 | 133.01 | 127 | 3682707 |
| 1736292900 | 133.6 | -10.04 | -6.99 | 145.22999 | 145.32499 | 132.4201 | 3973325 |
| 1736206500 | 143.63999 | 2.71 | 1.92 | 147.15 | 147.38999 | 140.37 | 3223665 |
| 1735947300 | 140.93 | 6.3 | 4.68 | 135.615 | 141.1498 | 133.08 | 2743226 |
| 1735860900 | 134.63 | 2.18 | 1.65 | 130.27 | 136.19999 | 125.81 | 3199112 |
| 1735688100 | 132.44999 | -3.97 | -2.91 | 136.41999 | 136.63999 | 131.85 | 2492050 |
| 1735601700 | 136.41999 | -5.11 | -3.61 | 135.65 | 138.9591 | 133.31 | 3083891 |
| 1735342500 | 141.53 | -4.28 | -2.94 | 145 | 145.975 | 139.5 | 3447525 |
| 1735256100 | 145.81 | 4.21 | 2.97 | 143.77 | 147.36 | 141.35 | 3909961 |
| 1735077840 | 141.6 | 6.03 | 4.45 | 138.22999 | 144.132 | 137.28 | 2739746 |
| 1734996900 | 135.57 | 3.4 | 2.57 | 135.52 | 138.13999 | 131.55009 | 3499926 |
| 1734737700 | 132.16999 | 6.89 | 5.50 | 123 | 133.31 | 120.91 | 11485602 |
| 1734651300 | 125.28 | 2.81 | 2.29 | 124.145 | 128.9737 | 119.02 | 6058847 |
| 1734564900 | 122.47 | -5.47 | -4.28 | 128.78 | 132.9 | 119.5 | 6005515 |
| 1734478500 | 127.94 | -2.54 | -1.95 | 127.88 | 131.88999 | 124.51 | 5138833 |
| 1734392100 | 130.47999 | -1.66 | -1.26 | 133 | 136.38999 | 128.85 | 5845050 |
| 1734132900 | 132.13999 | 9.69 | 7.91 | 126.8 | 132.68 | 125.4698 | 5081560 |
| 1734046500 | 122.45 | -0.17 | -0.14 | 120.3 | 124.53 | 120.01 | 2152303 |
| 1733960100 | 122.62 | 4.45 | 3.77 | 121.31 | 127.25 | 120.785 | 3526812 |
| 1733873700 | 118.17 | -3.86 | -3.16 | 122.22 | 125.41 | 116.2301 | 4099413 |
| 1733787300 | 122.03 | 1.63 | 1.35 | 122.13 | 123.4005 | 117.41 | 4001073 |
| 1733528100 | 120.4 | 5.72 | 4.99 | 115 | 120.88 | 113.3275 | 4061435 |
| 1733441700 | 114.68 | -0.59 | -0.51 | 115.14 | 117.66 | 112.54 | 2799540 |
| 1733355300 | 115.27 | -1.24 | -1.06 | 116.69 | 121.2 | 114.8 | 4671571 |
| 1733268900 | 116.51 | 13.12 | 12.69 | 105.52 | 117.26 | 105.19 | 8296374 |
| 1733182500 | 103.39 | 0.14 | 0.14 | 104.06 | 105.02 | 100.84 | 3193240 |
| 1732917840 | 103.25 | 3.65 | 3.66 | 101.6 | 105.7213 | 100.64 | 1915788 |
| 1732750500 | 99.6 | -5.88 | -5.57 | 105.76 | 105.87 | 96.79 | 5209969 |
| 1732664100 | 105.48 | -1.83 | -1.71 | 108 | 110.98 | 103.64 | 4341027 |
| 1732577700 | 107.31 | 5.03 | 4.92 | 107 | 113.85 | 106 | 7707873 |
| 1732318500 | 102.28 | -1.84 | -1.77 | 105.12 | 109.11 | 102 | 4747123 |
| 1732232100 | 104.12 | 6.7 | 6.88 | 102.34 | 108.37 | 101.33 | 9197507 |
| 1732145700 | 97.42 | 2.24 | 2.35 | 95 | 98.79 | 92.17 | 5807292 |
| 1732059300 | 95.18 | 4.8 | 5.31 | 90.6 | 96.48 | 90.15 | 6024708 |
| 1731972900 | 90.38 | 3.93 | 4.55 | 89.41 | 91.2199 | 86.67 | 6337973 |
| 1731713700 | 86.45 | -2.04 | -2.31 | 87 | 89.1499 | 85.03 | 3966635 |
| 1731627300 | 88.49 | -0.81 | -0.91 | 89.95 | 92.37 | 88.19 | 2979151 |
| 1731540900 | 89.3 | -1.45 | -1.60 | 91.36 | 94.05 | 89.24 | 3163053 |
| 1731454500 | 90.75 | -1.5 | -1.63 | 91.65 | 93.6 | 87.89 | 4368441 |
| 1731368100 | 92.25 | -7.05 | -7.10 | 100 | 100.17 | 89.13 | 8500290 |
| 1731108900 | 99.3 | 4.81 | 5.09 | 96.22 | 99.36 | 93.3 | 5011356 |
| 1731022500 | 94.49 | -3.68 | -3.75 | 99 | 99.84 | 94.41 | 6303353 |
| 1730936100 | 98.17 | 2.26 | 2.36 | 90 | 98.68 | 86.52 | 14296023 |
| 1730849700 | 95.91 | 26.26 | 37.70 | 86.35 | 97.3494 | 84.11 | 24782728 |
| 1730763300 | 69.65 | -3 | -4.13 | 72.23 | 72.59 | 67.31 | 5318996 |
| 1730500500 | 72.65 | 2.49 | 3.55 | 71.86 | 74.02 | 71.155 | 2326193 |
| 1730414100 | 70.16 | -3.34 | -4.54 | 73.275 | 73.275 | 69.33 | 2883655 |
| 1730327700 | 73.5 | -0.57 | -0.77 | 72.42 | 75.16 | 72.32 | 1924835 |
| 1730241300 | 74.07 | 1.2 | 1.65 | 72.81 | 75 | 72.81 | 1995341 |
| 1730154900 | 72.87 | 0.2 | 0.28 | 72.94 | 73.6398 | 71.1196 | 1865463 |
| 1729895700 | 72.67 | 2.37 | 3.37 | 71.45 | 75.05 | 71.35 | 5387846 |
| 1729809300 | 70.3 | 2.5 | 3.69 | 68.5 | 70.7 | 68.29 | 3544514 |
| 1729722900 | 67.8 | -0.49 | -0.72 | 68.1 | 70.0863 | 65.099999 | 2556720 |
| 1729636500 | 68.29 | 1.11 | 1.65 | 67.12 | 68.75 | 65.5 | 2932001 |
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
