We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.59 | 1.96140350877 | 285 | 294.99 | 281.45 | 1326209 | 288.38948162 | CS |
| 4 | 14.52 | 5.25953562502 | 276.07 | 294.99 | 269.28 | 1425467 | 278.8699402 | CS |
| 12 | 12.78 | 4.6002663691 | 277.81 | 295.3484 | 269.28 | 1258045 | 282.60682677 | CS |
| 26 | 60.59 | 26.3434782609 | 230 | 295.3484 | 204.55 | 1409927 | 255.84342497 | CS |
| 52 | 47.175 | 19.3804818931 | 243.415 | 295.3484 | 204.55 | 1414867 | 249.22087059 | CS |
| 156 | 132.05 | 83.291282957 | 158.54 | 295.3484 | 131.01 | 1795180 | 193.02152598 | CS |
| 260 | 148.44 | 104.424903271 | 142.15 | 295.3484 | 46.5622 | 2355329 | 149.58166245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 290.58999 | -1.95 | -0.67 | 291.64999 | 293.70999 | 289.29 | 1289986 |
| 1738280100 | 292.54 | 2.88 | 0.99 | 290.92 | 294.99 | 290.92 | 1024849 |
| 1738193700 | 289.66 | 1.02 | 0.35 | 289.37 | 290.27 | 287.19 | 1302190 |
| 1738107300 | 288.64 | 0.59 | 0.20 | 287.3 | 290.88 | 286.33 | 1398353 |
| 1738020900 | 288.05 | 3.94 | 1.39 | 281.45 | 288.27 | 281.45 | 1567582 |
| 1737761700 | 284.11 | 3.7 | 1.32 | 285 | 286.58999 | 282.345 | 1338073 |
| 1737675300 | 280.41 | 0 | 0.00 | 280.41 | 280.41 | 280.41 | 0 |
| 1737588900 | 280.41 | 2.69 | 0.97 | 277.89999 | 280.75 | 277.70999 | 1365638 |
| 1737502500 | 277.72 | 0.54 | 0.19 | 271.27 | 278.05 | 269.75 | 2639174 |
| 1737156900 | 277.18 | 1.18 | 0.43 | 279 | 279.6 | 276.5 | 1800668 |
| 1737070500 | 276 | -0.05 | -0.02 | 276 | 277.82 | 275.05 | 1588209 |
| 1736984100 | 276.05 | -0.38 | -0.14 | 281.6 | 283.58999 | 275.81 | 1512909 |
| 1736897700 | 276.43 | 4.14 | 1.52 | 273 | 276.74 | 272.065 | 1105834 |
| 1736811300 | 272.29 | 1.53 | 0.57 | 270.38 | 273.33 | 270.015 | 935767 |
| 1736552100 | 270.76 | -2.77 | -1.01 | 273.17 | 275.16 | 270.52999 | 1317643 |
| 1736379300 | 273.52999 | 3.75 | 1.39 | 270.08 | 273.89999 | 269.83499 | 1172058 |
| 1736292900 | 269.77999 | -2.84 | -1.04 | 271.52 | 273.9021 | 269.27999 | 1131767 |
| 1736206500 | 272.62 | -2.66 | -0.97 | 275.25 | 275.9075 | 272 | 1260146 |
| 1735947300 | 275.27999 | 0.83 | 0.30 | 276.07 | 276.95 | 272.19 | 1772086 |
| 1735860900 | 274.45 | -4.49 | -1.61 | 281.16 | 281.24 | 273.51 | 1211659 |
| 1735688100 | 278.94 | -1.37 | -0.49 | 280.98 | 281.2 | 278.20999 | 743202 |
| 1735601700 | 280.31 | -3.35 | -1.18 | 281.68 | 282.1 | 277.49 | 1021015 |
| 1735342500 | 283.66 | -2.9 | -1.01 | 284.01 | 286.05 | 280.77999 | 716255 |
| 1735256100 | 286.56 | 0.17 | 0.06 | 285.01 | 287.27 | 284.85 | 473740 |
| 1735077840 | 286.39 | 2.76 | 0.97 | 283.63 | 286.55 | 282.76 | 424026 |
| 1734996900 | 283.63 | -0.33 | -0.12 | 283.49 | 284.16 | 280.48 | 907282 |
| 1734737700 | 283.95999 | 4.94 | 1.77 | 276.83 | 286.93 | 276.81 | 2619114 |
| 1734651300 | 279.02 | 1.37 | 0.49 | 281.2 | 282.79 | 278.185 | 1489760 |
| 1734564900 | 277.64999 | -11.79 | -4.07 | 289.5 | 291.25 | 277.52999 | 1861232 |
| 1734478500 | 289.44 | -0.96 | -0.33 | 288.77 | 291.32 | 288.45999 | 1246196 |
| 1734392100 | 290.39999 | 3.32 | 1.16 | 287.58 | 292.07 | 286.33569 | 989874 |
| 1734132900 | 287.08 | -2.91 | -1.00 | 288.61 | 289.58999 | 286.07 | 797230 |
| 1734046500 | 289.99 | -1.74 | -0.60 | 292.68 | 294.01 | 289.745 | 1166725 |
| 1733960100 | 291.73 | 4.06 | 1.41 | 289.99 | 292.959 | 289.54 | 872778 |
| 1733873700 | 287.67 | 0.7 | 0.24 | 289.01 | 289.75 | 285.5 | 866703 |
| 1733787300 | 286.97 | -5.62 | -1.92 | 292.49 | 293.87 | 286.27999 | 1065163 |
| 1733528100 | 292.58999 | 0.11 | 0.04 | 292.69 | 295.3484 | 292.33999 | 1012833 |
| 1733441700 | 292.48 | 2.85 | 0.98 | 289.95999 | 294.64999 | 289.875 | 1307412 |
| 1733355300 | 289.63 | 4.7 | 1.65 | 286.08 | 290.01 | 284.5 | 1115405 |
| 1733268900 | 284.93 | -1.31 | -0.46 | 287.20999 | 287.99 | 283.70999 | 927708 |
| 1733182500 | 286.24 | -2.85 | -0.99 | 288.97 | 289.94 | 284.64 | 1574001 |
| 1732917840 | 289.08999 | 3.49 | 1.22 | 285.55 | 290.43 | 285.54 | 702423 |
| 1732750500 | 285.6 | -2.58 | -0.90 | 287.88 | 287.89999 | 284.62 | 1112891 |
| 1732664100 | 288.18 | 0.18 | 0.06 | 288.8 | 289.8 | 286.52999 | 1459095 |
| 1732577700 | 288 | 3.71 | 1.31 | 286.08 | 289.625 | 285.795 | 1777961 |
| 1732318500 | 284.29 | 0.85 | 0.30 | 283.33 | 284.95 | 282.88 | 990343 |
| 1732232100 | 283.44 | 3.26 | 1.16 | 281.92 | 283.825 | 280.27 | 944522 |
| 1732145700 | 280.18 | 0.91 | 0.33 | 279.55 | 280.825 | 278.55 | 935798 |
| 1732059300 | 279.27 | -2.18 | -0.77 | 279.3 | 280.70999 | 276.27999 | 890495 |
| 1731972900 | 281.45 | 2.67 | 0.96 | 280.58999 | 282.24 | 278.05 | 1733938 |
| 1731713700 | 278.77999 | -3.24 | -1.15 | 281.99 | 282.46499 | 277.67 | 1750563 |
| 1731627300 | 282.02 | -4.45 | -1.55 | 286.48 | 287.51 | 281.76 | 1396809 |
| 1731540900 | 286.47 | 0.45 | 0.16 | 284.685 | 289.04 | 284.41 | 1274019 |
| 1731454500 | 286.02 | 0.11 | 0.04 | 285.62 | 287 | 283.70999 | 1143212 |
| 1731368100 | 285.91 | 5.11 | 1.82 | 281.07 | 286.19 | 281.07 | 1895519 |
| 1731108900 | 280.8 | 3.12 | 1.12 | 277.81 | 282.8 | 277.205 | 1552297 |
| 1731022500 | 277.68 | 1.42 | 0.51 | 276.13 | 278.5 | 273.86 | 1472664 |
| 1730936100 | 276.26 | 16.6 | 6.39 | 270.11 | 277.23 | 268.49 | 2025062 |
| 1730849700 | 259.66 | 3.23 | 1.26 | 254.08 | 261.07299 | 254.08 | 1604323 |
| 1730763300 | 256.43 | -4.14 | -1.59 | 255.43 | 256.69 | 249.55 | 2222004 |
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
