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 | -9.62 | -3.52380952381 | 273 | 274.065 | 253.3 | 3988546 | 264.15050703 | CS |
| 4 | -26.46 | -9.12917471709 | 289.84 | 297.3235 | 253.3 | 4646798 | 276.1182723 | CS |
| 12 | -59.62 | -18.4582043344 | 323 | 329.17 | 253.3 | 3040474 | 292.98129833 | CS |
| 26 | -42.09 | -13.7787671457 | 305.47 | 346.85 | 253.3 | 2528330 | 307.06041319 | CS |
| 52 | -14.45 | -5.20102220782 | 277.83 | 346.85 | 253.3 | 2604367 | 299.39326794 | CS |
| 156 | 41.13 | 18.5061867267 | 222.25 | 346.85 | 211.73 | 2686099 | 263.99655809 | CS |
| 260 | 18.81 | 7.69104959725 | 244.57 | 346.85 | 177.05 | 2686224 | 250.25905726 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 263.38 | 2.19 | 0.84 | 269 | 269.61 | 262.20999 | 13687115 |
| 1734651300 | 261.19 | 2.41 | 0.93 | 258.05 | 261.805 | 253.3 | 4725888 |
| 1734564900 | 258.77999 | -7.17 | -2.70 | 265.18 | 267.19 | 258.68 | 4092469 |
| 1734478500 | 265.95 | -0.55 | -0.21 | 265.45999 | 270.2561 | 264.80849 | 4741830 |
| 1734392100 | 266.5 | -4.12 | -1.52 | 270.62 | 272.66 | 266.22 | 3714178 |
| 1734132900 | 270.62 | -3.44 | -1.26 | 272.95999 | 274.065 | 270.02 | 2906384 |
| 1734046500 | 274.06 | 0.65 | 0.24 | 273.81 | 275.875 | 272.14999 | 3748641 |
| 1733960100 | 273.41 | -2.34 | -0.85 | 275.77999 | 276.27999 | 270.58 | 4491990 |
| 1733873700 | 275.75 | -1.88 | -0.68 | 277.86 | 277.89999 | 272.36 | 2790892 |
| 1733787300 | 277.63 | 5.05 | 1.85 | 273.16 | 280 | 272.27999 | 3222145 |
| 1733528100 | 272.58 | -1.75 | -0.64 | 274.39999 | 275.355 | 271.48 | 3970243 |
| 1733441700 | 274.33 | -3.93 | -1.41 | 277.1 | 279.04 | 273.14999 | 3194276 |
| 1733355300 | 278.26 | -0.06 | -0.02 | 275.81 | 279.41 | 273.855 | 4172217 |
| 1733268900 | 278.32 | 0.22 | 0.08 | 277 | 281.3799 | 276.5 | 5468043 |
| 1733182500 | 278.1 | -4.77 | -1.69 | 282.08 | 282.391 | 276.89 | 4677074 |
| 1732917840 | 282.87 | 2.8 | 1.00 | 280 | 283.61 | 277.64 | 2232848 |
| 1732750500 | 280.07 | 0.06 | 0.02 | 279 | 282.69 | 278 | 6623214 |
| 1732664100 | 280.01 | -13.99 | -4.76 | 264.27 | 280.33999 | 257.8 | 17007087 |
| 1732577700 | 294 | -0.53 | -0.18 | 293.55 | 297.3235 | 293.50009 | 4678183 |
| 1732318500 | 294.52999 | 4.63 | 1.60 | 290.83999 | 295.48 | 288.77999 | 3053244 |
| 1732232100 | 289.89999 | 2.03 | 0.71 | 287.89999 | 291.11 | 284.1435 | 3553162 |
| 1732145700 | 287.87 | 7.92 | 2.83 | 281.1 | 288.48 | 278.56 | 4759259 |
| 1732059300 | 279.95 | 1.19 | 0.43 | 277.67 | 281.5997 | 275.56 | 3208201 |
| 1731972900 | 278.76 | -4.85 | -1.71 | 279.38 | 281.36 | 276.56 | 3174706 |
| 1731713700 | 283.61 | -12.32 | -4.16 | 291.5 | 291.5 | 279.62 | 5324797 |
| 1731627300 | 295.93 | -5.51 | -1.83 | 297.2 | 298.48 | 292.325 | 3515362 |
| 1731540900 | 301.44 | 2.6 | 0.87 | 306 | 307.24 | 298.91 | 3725693 |
| 1731454500 | 298.83999 | -22.97 | -7.14 | 319.58999 | 321.22 | 293.8017 | 6674673 |
| 1731368100 | 321.81 | -3.47 | -1.07 | 325.35 | 327.58 | 321.61 | 2456866 |
| 1731108900 | 325.27999 | 3.37 | 1.05 | 322.48 | 328.25 | 321.27999 | 2046559 |
| 1731022500 | 321.91 | 0.12 | 0.04 | 322 | 322.97 | 318.5419 | 2654830 |
| 1730936100 | 321.79 | 2.5 | 0.78 | 324.01 | 325.39 | 319.8 | 2159206 |
| 1730849700 | 319.29 | 2.38 | 0.75 | 316.08999 | 319.52 | 313.0201 | 1471193 |
| 1730763300 | 316.91 | -2.31 | -0.72 | 320.55 | 320.54 | 314.61 | 2090029 |
| 1730500500 | 319.22 | -0.94 | -0.29 | 318.69 | 321.695 | 316.91 | 1829377 |
| 1730414100 | 320.16 | 4.62 | 1.46 | 317.69 | 323.39999 | 315.88 | 2679875 |
| 1730327700 | 315.54 | -0.46 | -0.15 | 311.95 | 317.90499 | 310.6301 | 2222832 |
| 1730241300 | 316 | -1.17 | -0.37 | 317.01 | 319.20999 | 314.82 | 1466538 |
| 1730154900 | 317.17 | 0.19 | 0.06 | 318.06 | 320.14 | 315.89999 | 1815969 |
| 1729895700 | 316.98 | 1.29 | 0.41 | 318.01 | 319.2 | 314.88 | 1603308 |
| 1729809300 | 315.69 | 0.79 | 0.25 | 314.43 | 317.24 | 313.63 | 1326646 |
| 1729722900 | 314.89999 | -4.76 | -1.49 | 316.83999 | 318.55 | 313.7 | 1525962 |
| 1729636500 | 319.66 | 2.92 | 0.92 | 315.24 | 321.08 | 313.98 | 2112684 |
| 1729550100 | 316.74 | -4.92 | -1.53 | 320.16 | 321.8 | 315.87 | 1531822 |
| 1729290900 | 321.66 | 0.33 | 0.10 | 320.61 | 322.56 | 319.18 | 1552117 |
| 1729204500 | 321.33 | -0.3 | -0.09 | 325.92 | 326 | 320.5 | 1635335 |
| 1729118100 | 321.63 | -3.46 | -1.06 | 326.2 | 326.73 | 321.32 | 1775658 |
| 1729031700 | 325.08999 | 0.47 | 0.14 | 326 | 327.3325 | 324.02999 | 1956703 |
| 1728945300 | 324.62 | -3.73 | -1.14 | 325.58999 | 326.95 | 322.58999 | 1613314 |
| 1728686100 | 328.35 | 7.34 | 2.29 | 322.32 | 329.17 | 320.1001 | 1567217 |
| 1728599700 | 321.01 | -1.4 | -0.43 | 321.95999 | 322.57 | 319.06 | 1254577 |
| 1728513300 | 322.41 | 4.73 | 1.49 | 316.66 | 322.99 | 314.7 | 1379397 |
| 1728426900 | 317.68 | 0.23 | 0.07 | 319 | 319.95 | 316.4775 | 1453018 |
| 1728340500 | 317.45 | -2.21 | -0.69 | 319.86 | 320.205 | 315.92 | 1257181 |
| 1728081300 | 319.66 | 2.18 | 0.69 | 318.72 | 320.74 | 316.43 | 1467830 |
| 1727994900 | 317.48 | -2.25 | -0.70 | 317.11 | 319.73 | 315.45999 | 1523193 |
| 1727908500 | 319.73 | -0.59 | -0.18 | 317.63 | 320.67 | 316.18 | 2614386 |
| 1727822100 | 320.32 | -1.89 | -0.59 | 322.05 | 322.2043 | 316.92 | 2097360 |
| 1727735700 | 322.20999 | -0.46 | -0.14 | 321.32 | 323.225 | 318.79 | 1967083 |
| 1727476500 | 322.67 | 3.57 | 1.12 | 323 | 327.98 | 320.52499 | 2430778 |
| 1727390100 | 319.1 | 6.24 | 1.99 | 313.68 | 319.77999 | 313.37 | 2548230 |
| 1727303700 | 312.86 | -18.06 | -5.46 | 329 | 329.5 | 312.16 | 4246472 |
| 1727217300 | 330.92 | -4.69 | -1.40 | 333.14999 | 335.41 | 330.5 | 2115125 |
| 1727130900 | 335.61 | -1.77 | -0.52 | 339 | 339.17 | 333.36 | 1677560 |
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
