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 | -43.4 | -4.14953628454 | 1045.9 | 1064.5 | 1000.0001 | 3148201 | 1040.19162411 | CS |
| 4 | 19.19 | 1.95157173221 | 983.31 | 1064.5 | 957.3 | 3584909 | 1004.74392395 | CS |
| 12 | 120.33 | 13.640228074 | 882.17 | 1064.5 | 823.519 | 3375072 | 937.13914024 | CS |
| 26 | 305.2 | 43.7688226015 | 697.3 | 1064.5 | 660.8135 | 3216071 | 836.12493726 | CS |
| 52 | 428.99 | 74.8007881292 | 573.51 | 1064.5 | 542.01 | 3286013 | 726.74835192 | CS |
| 156 | 613.5 | 157.712082262 | 389 | 1064.5 | 162.755 | 6644698 | 379.21263088 | CS |
| 260 | 617.17 | 160.166610438 | 385.33 | 1064.5 | 162.755 | 6230973 | 418.36882061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 1024.54 | -18.79 | -1.80 | 1043.33 | 1045 | 1015.5941 | 3109478 |
| 1740008100 | 1043.33 | 7.48 | 0.72 | 1035.69 | 1044.9999 | 1024.51 | 2597286 |
| 1739921700 | 1035.85 | -22.75 | -2.15 | 1060.99 | 1061.3112 | 1023.749 | 3970634 |
| 1739576100 | 1058.6 | 14.91 | 1.43 | 1045.9 | 1064.5 | 1041.69 | 3142914 |
| 1739489700 | 1043.69 | 16.38 | 1.59 | 1026.45 | 1045.9899 | 1025.1 | 3471807 |
| 1739403300 | 1027.31 | 19.23 | 1.91 | 1005.23 | 1027.74 | 998.3473 | 3380351 |
| 1739316900 | 1008.08 | -19.52 | -1.90 | 1022.62 | 1022.69 | 1002.95 | 3322272 |
| 1739230500 | 1027.6 | 13.67 | 1.35 | 1023.75 | 1032.85 | 1015.88 | 3294426 |
| 1738971300 | 1013.93 | -1.75 | -0.17 | 1016.5 | 1027.76 | 1005.6701 | 3210418 |
| 1738884900 | 1015.68 | 4.57 | 0.45 | 1008.03 | 1016.35 | 1002.61 | 3131309 |
| 1738798500 | 1011.11 | 16.24 | 1.63 | 987.1 | 1011.825 | 986.68 | 3994295 |
| 1738712100 | 994.87 | 15.93 | 1.63 | 980.74 | 1008 | 978.51 | 5994622 |
| 1738625700 | 978.94 | 2.18 | 0.22 | 973 | 987.6891 | 964.375 | 3716258 |
| 1738366500 | 976.76 | 3.52 | 0.36 | 975.69 | 990.2892 | 974.0111 | 3590957 |
| 1738280100 | 973.24 | -4.91 | -0.50 | 985 | 994.59 | 970.0101 | 3830464 |
| 1738193700 | 978.15 | 6.32 | 0.65 | 980 | 987.64 | 968.2345 | 2925266 |
| 1738107300 | 971.83 | -0.06 | -0.01 | 968.52 | 977.9287 | 957.3 | 3405268 |
| 1738020900 | 971.89 | -5.7 | -0.58 | 970.8 | 982.27 | 960.26 | 4577873 |
| 1737761700 | 977.59 | 23.6 | 2.47 | 983.31 | 985 | 967.68 | 4494804 |
| 1737675300 | 953.99 | 0 | 0.00 | 953.99 | 953.99 | 953.99 | 0 |
| 1737588900 | 953.99 | 84.31 | 9.69 | 998.02 | 999 | 950.76 | 12200566 |
| 1737502500 | 869.68 | 11.58 | 1.35 | 864.68 | 873.43 | 854.745 | 9527653 |
| 1737156900 | 858.1 | 15.73 | 1.87 | 859.79 | 865 | 852.41 | 3586983 |
| 1737070500 | 842.37 | -5.89 | -0.69 | 861.44 | 868.98 | 842.02 | 3738386 |
| 1736984100 | 848.26 | 19.86 | 2.40 | 837.2 | 850.84 | 830.41 | 3177210 |
| 1736897700 | 828.4 | -11.89 | -1.41 | 843.2 | 844.8925 | 823.519 | 3034930 |
| 1736811300 | 840.29 | 2.6 | 0.31 | 833 | 847.07 | 829.14 | 3020574 |
| 1736552100 | 837.69 | -37.31 | -4.26 | 866.28 | 866.41 | 834.4 | 4800570 |
| 1736379300 | 875 | -4.19 | -0.48 | 880.64 | 886.215 | 873 | 2344028 |
| 1736292900 | 879.19 | -2.6 | -0.29 | 879.67 | 888 | 869.11 | 2648983 |
| 1736206500 | 881.79 | 0.74 | 0.08 | 888.76 | 892.83 | 871.69 | 3440863 |
| 1735947300 | 881.05 | -5.68 | -0.64 | 891.82 | 898.83 | 879.8901 | 2966328 |
| 1735860900 | 886.73 | -4.59 | -0.51 | 896.95 | 898.58 | 877 | 2312513 |
| 1735688100 | 891.32 | -9.11 | -1.01 | 901.8 | 902.68 | 889.47 | 1873312 |
| 1735601700 | 900.43 | -7.12 | -0.78 | 894.03 | 908.2299 | 889.71 | 2199816 |
| 1735342500 | 907.55 | -16.59 | -1.80 | 916.8 | 917.5 | 894.85 | 3224168 |
| 1735256100 | 924.14 | -7.98 | -0.86 | 928.3 | 930.49 | 915.3 | 2338544 |
| 1735077840 | 932.12 | 20.67 | 2.27 | 915.74 | 935.85 | 911.7 | 2320583 |
| 1734996900 | 911.45 | 2.4 | 0.26 | 913 | 915 | 899.1001 | 2337168 |
| 1734737700 | 909.05 | 7.01 | 0.78 | 892.06 | 919.9238 | 890.4872 | 4516410 |
| 1734651300 | 902.04 | 12.49 | 1.40 | 908.18 | 912.56 | 899 | 2809782 |
| 1734564900 | 889.55 | -29.58 | -3.22 | 919.13 | 922.44 | 886.56 | 2930824 |
| 1734478500 | 919.13 | -1.95 | -0.21 | 921.75 | 928.45 | 916.42 | 2457992 |
| 1734392100 | 921.08 | 2.21 | 0.24 | 922.32 | 928.94 | 919.55 | 2699908 |
| 1734132900 | 918.87 | -6.68 | -0.72 | 916.68 | 925.55 | 909.61 | 2485170 |
| 1734046500 | 925.55 | -11.01 | -1.18 | 933.86 | 934.0886 | 922.6 | 2481395 |
| 1733960100 | 936.56 | 23.21 | 2.54 | 925.98 | 941.75 | 923.08 | 3500020 |
| 1733873700 | 913.35 | -0.34 | -0.04 | 913.75 | 922.88 | 909.6 | 2387072 |
| 1733787300 | 913.69 | -21.05 | -2.25 | 928 | 930.2999 | 902.59 | 3346541 |
| 1733528100 | 934.74 | 16.87 | 1.84 | 915.2 | 935.27 | 912.71 | 2953509 |
| 1733441700 | 917.87 | 6.81 | 0.75 | 917.85 | 927 | 911.1075 | 2841925 |
| 1733355300 | 911.06 | 8.89 | 0.99 | 900 | 915.9699 | 898.05 | 2785605 |
| 1733268900 | 902.17 | 4.43 | 0.49 | 895.52 | 902.69 | 888.025 | 2398713 |
| 1733182500 | 897.74 | 10.93 | 1.23 | 887.51 | 902.34 | 884.505 | 2384827 |
| 1732917840 | 886.81 | 9.47 | 1.08 | 882.17 | 892.41 | 876.68 | 2027239 |
| 1732750500 | 877.34 | 4.74 | 0.54 | 873.4 | 880.95 | 858.91 | 2576835 |
| 1732664100 | 872.6 | 7.01 | 0.81 | 867.03 | 886.36 | 867.03 | 3136108 |
| 1732577700 | 865.59 | -32.2 | -3.59 | 902.05 | 902.05 | 864.22 | 5962991 |
| 1732318500 | 897.79 | 0.31 | 0.03 | 896.01 | 906 | 893 | 3210304 |
| 1732232100 | 897.48 | 13.63 | 1.54 | 883.93 | 908 | 877.24 | 4506475 |
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
