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 | -5 | -3.25966490645 | 153.39 | 157.01 | 141.72 | 375148 | 147.6461504 | CS |
| 4 | -10.81 | -6.79020100503 | 159.2 | 165.98 | 141.72 | 287043 | 155.37570301 | CS |
| 12 | -28.23 | -15.983467331 | 176.62 | 207.84 | 141.72 | 277722 | 171.91212149 | CS |
| 26 | -57.82 | -28.0393773338 | 206.21 | 219.34 | 141.72 | 252495 | 181.09287554 | CS |
| 52 | 23.23 | 18.5602428891 | 125.16 | 219.34 | 107.5 | 322481 | 169.38935411 | CS |
| 156 | 86.3 | 138.991786117 | 62.09 | 219.34 | 47.67 | 259643 | 123.72900829 | CS |
| 260 | 95.79 | 182.11026616 | 52.6 | 219.34 | 33.0848 | 227854 | 103.48605349 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 148.38999 | 3.58 | 2.47 | 147.04 | 149.15 | 145.87 | 180087 |
| 1737070500 | 144.81 | -1.63 | -1.11 | 146.01 | 146.88 | 143.71 | 238536 |
| 1736984100 | 146.44 | 3.8 | 2.66 | 147.16 | 148.57499 | 143.44999 | 361578 |
| 1736897700 | 142.63999 | -7.67 | -5.10 | 152.94 | 152.94 | 141.72 | 463905 |
| 1736811300 | 150.31 | -2.61 | -1.71 | 151.3 | 152.645 | 146.02 | 324092 |
| 1736552100 | 152.91999 | -3.75 | -2.39 | 154.525 | 157.01 | 151.02 | 485553 |
| 1736379300 | 156.66999 | -3.08 | -1.93 | 159.25 | 159.25 | 155.0804 | 226687 |
| 1736292900 | 159.75 | 3.94 | 2.53 | 156.85 | 161.71 | 156.61 | 198066 |
| 1736206500 | 155.81 | -2.52 | -1.59 | 159.5 | 161.47291 | 155.47999 | 263073 |
| 1735947300 | 158.33 | 1.83 | 1.17 | 156.9 | 159.85499 | 156.51 | 133639 |
| 1735860900 | 156.5 | -0.16 | -0.10 | 159.05 | 161.285 | 155.07499 | 216416 |
| 1735688100 | 156.66 | -3.14 | -1.96 | 160.4 | 160.44 | 156.38 | 206227 |
| 1735601700 | 159.8 | 0.51 | 0.32 | 157.08 | 160.22 | 154.16 | 177655 |
| 1735342500 | 159.29 | -1.2 | -0.75 | 160.99 | 161.93 | 158.25 | 230318 |
| 1735256100 | 160.49 | 1.97 | 1.24 | 157.78 | 161.44 | 156.02 | 136564 |
| 1735077840 | 158.52 | -2.31 | -1.44 | 161.31 | 162.10499 | 156.69 | 112859 |
| 1734996900 | 160.83 | -4 | -2.43 | 164.13999 | 164.44 | 159.47 | 191737 |
| 1734737700 | 164.83 | 4 | 2.49 | 160.57 | 165.97999 | 160.57 | 864667 |
| 1734651300 | 160.83 | 4.19 | 2.67 | 158.275 | 162.385 | 155.16 | 455437 |
| 1734564900 | 156.63999 | -12.4 | -7.34 | 174.565 | 174.565 | 155.4 | 355760 |
| 1734478500 | 169.04 | 1.43 | 0.85 | 167.465 | 169.66 | 164.32 | 230245 |
| 1734392100 | 167.61 | 3.97 | 2.43 | 163.965 | 173.095 | 162.56 | 366868 |
| 1734132900 | 163.63999 | -9.76 | -5.63 | 171.76 | 171.76 | 162.32499 | 537604 |
| 1734046500 | 173.4 | -13.72 | -7.33 | 191.56 | 193.07 | 170 | 470856 |
| 1733960100 | 187.12 | 1.38 | 0.74 | 186.47 | 187.18 | 183.29 | 160543 |
| 1733873700 | 185.74 | 1.34 | 0.73 | 184.71 | 187.52 | 182.06 | 248100 |
| 1733787300 | 184.4 | -0.85 | -0.46 | 185.34 | 188.695 | 179.96 | 188323 |
| 1733528100 | 185.25 | 5.49 | 3.05 | 180.58 | 185.865 | 179 | 214956 |
| 1733441700 | 179.76 | -7.86 | -4.19 | 186.02 | 186.135 | 179.3 | 287083 |
| 1733355300 | 187.62 | 1.65 | 0.89 | 186.4 | 190.53 | 186.39 | 210137 |
| 1733268900 | 185.97 | -8.94 | -4.59 | 193.91 | 195.815 | 185.64 | 293517 |
| 1733182500 | 194.91 | -2.51 | -1.27 | 196.35 | 198.31 | 191.78 | 257206 |
| 1732917840 | 197.42 | 0.51 | 0.26 | 197.105 | 200 | 195.39 | 115695 |
| 1732750500 | 196.91 | 0.39 | 0.20 | 198.19 | 198.865 | 194.8 | 138737 |
| 1732664100 | 196.52 | 1.96 | 1.01 | 195.03 | 196.6475 | 190.5565 | 167005 |
| 1732577700 | 194.56 | 4.16 | 2.18 | 193.69 | 197.78 | 193.4 | 334727 |
| 1732318500 | 190.4 | 8.11 | 4.45 | 184.07 | 191.265 | 182.02 | 220952 |
| 1732232100 | 182.29 | 4.19 | 2.35 | 178.695 | 183.45 | 175.09 | 184172 |
| 1732145700 | 178.1 | 0.25 | 0.14 | 175.41 | 181.69 | 173.6536 | 178644 |
| 1732059300 | 177.85 | 2.21 | 1.26 | 174.3 | 179 | 173.765 | 215434 |
| 1731972900 | 175.64 | 4.9 | 2.87 | 170.99 | 176.445 | 168.8751 | 252984 |
| 1731713700 | 170.74 | -6.65 | -3.75 | 175.99 | 175.99 | 169.47 | 344756 |
| 1731627300 | 177.39 | -6.83 | -3.71 | 183.5 | 186.4399 | 176.05 | 273349 |
| 1731540900 | 184.22 | -3 | -1.60 | 189.6 | 192.6942 | 183.62 | 200181 |
| 1731454500 | 187.22 | -8.65 | -4.42 | 198.295 | 199.41 | 186.26 | 256976 |
| 1731368100 | 195.87 | -3.74 | -1.87 | 202.25 | 207.84 | 195.05 | 294396 |
| 1731108900 | 199.61 | 14.16 | 7.64 | 184.87 | 200.89 | 184.855 | 414894 |
| 1731022500 | 185.45 | 2.36 | 1.29 | 183.49 | 190.4 | 183.49 | 200166 |
| 1730936100 | 183.09 | 8.68 | 4.98 | 187.38 | 194.59 | 182.57 | 598946 |
| 1730849700 | 174.41 | 3.56 | 2.08 | 170.7 | 175.96 | 170.65 | 239764 |
| 1730763300 | 170.85 | -5.54 | -3.14 | 164.85 | 173.81 | 163.66409 | 799383 |
| 1730500500 | 176.39 | 3.86 | 2.24 | 173.03 | 176.49 | 170.82 | 296574 |
| 1730414100 | 172.53 | -3 | -1.71 | 174.99 | 175.92 | 170.09 | 190593 |
| 1730327700 | 175.53 | -0.69 | -0.39 | 175.075 | 175.76 | 172.71 | 110777 |
| 1730241300 | 176.215 | -0.68 | -0.38 | 176.795 | 177.2299 | 174.97 | 84182 |
| 1730154900 | 176.89 | 1.38 | 0.79 | 177.27 | 180.16 | 175.71 | 132528 |
| 1729895700 | 175.51 | 0.53 | 0.31 | 176.62 | 181.31 | 175.4455 | 129171 |
| 1729809300 | 174.975 | 2.22 | 1.29 | 173.1 | 175.12 | 172.22 | 115506 |
| 1729722900 | 172.75 | -2.45 | -1.40 | 173.9 | 173.9 | 171.685 | 117710 |
| 1729636500 | 175.2 | -3.78 | -2.11 | 177.1 | 177.145 | 174.24 | 141898 |
| 1729550100 | 178.98 | -0.21 | -0.12 | 178.13 | 179.805 | 176.25 | 152680 |
| 1729290900 | 179.19 | 2.37 | 1.34 | 177.01 | 179.63 | 175.74 | 189815 |
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
