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 | -11.86 | -7.14974680492 | 165.88 | 168.82 | 154.02 | 303527 | 165.58826956 | CS |
| 4 | -17.52 | -10.2133613151 | 171.54 | 181.92 | 154.02 | 402306 | 169.38580776 | CS |
| 12 | -2.35 | -1.50284581441 | 156.37 | 181.92 | 147.28 | 387053 | 162.83317497 | CS |
| 26 | -60.98 | -28.3627906977 | 215 | 225.3825 | 146.56 | 343708 | 175.02989643 | CS |
| 52 | -30.73 | -16.6332882273 | 184.75 | 228.07 | 146.56 | 278426 | 182.14974091 | CS |
| 156 | 57.05 | 58.832628648 | 96.97 | 228.07 | 81.105 | 265791 | 143.87721779 | CS |
| 260 | 97.69 | 173.424462986 | 56.33 | 228.07 | 28.2506 | 258638 | 117.22463857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 154.02 | -6.85 | -4.26 | 160.91999 | 160.91999 | 151.34 | 367239 |
| 1740180900 | 160.87 | -5.13 | -3.09 | 166.36 | 168.7 | 160.8 | 320969 |
| 1740094500 | 166 | -1.58 | -0.94 | 166.135 | 166.435 | 163.05009 | 261106 |
| 1740008100 | 167.58 | -0.39 | -0.23 | 166.66 | 167.69 | 165.66999 | 229998 |
| 1739921700 | 167.97 | 2.39 | 1.44 | 165.88 | 168.82 | 165.88 | 394040 |
| 1739576100 | 165.58 | -1.99 | -1.19 | 168.17 | 168.96 | 165.07 | 406790 |
| 1739489700 | 167.57 | 1.22 | 0.73 | 167.27 | 167.927 | 165.06 | 209900 |
| 1739403300 | 166.35 | -1.16 | -0.69 | 165.47 | 167.55 | 163.97 | 375912 |
| 1739316900 | 167.51 | -0.09 | -0.05 | 167.06 | 170.19 | 166.865 | 351233 |
| 1739230500 | 167.6 | 0.13 | 0.08 | 169.08 | 169.61 | 165.60499 | 554451 |
| 1738971300 | 167.47 | -1.83 | -1.08 | 168.24 | 170.64 | 166.72 | 494457 |
| 1738884900 | 169.3 | -4.7 | -2.70 | 181.92 | 181.92 | 167.28 | 721799 |
| 1738798500 | 174 | 1.48 | 0.86 | 175.05 | 176.82 | 172.885 | 603274 |
| 1738712100 | 172.52 | 1.07 | 0.62 | 171.25 | 175.2 | 171.25 | 317360 |
| 1738625700 | 171.45 | -1.3 | -0.75 | 167.36 | 173.68 | 166.62 | 442938 |
| 1738366500 | 172.75 | -0.75 | -0.43 | 174.75 | 176.69 | 171.94 | 658373 |
| 1738280100 | 173.5 | 1.77 | 1.03 | 173.86 | 176.14 | 171.0901 | 265450 |
| 1738193700 | 171.73 | 0.31 | 0.18 | 170.94 | 172.91 | 170.18 | 269182 |
| 1738107300 | 171.42 | -0.74 | -0.43 | 172.16 | 173.285 | 169.965 | 343520 |
| 1738020900 | 172.16 | -1.64 | -0.94 | 171.54 | 174.34 | 170.81 | 365061 |
| 1737761700 | 173.8 | 1.08 | 0.63 | 173.26 | 175.65 | 172.29 | 277077 |
| 1737675300 | 172.72 | 0 | 0.00 | 172.72 | 172.72 | 172.72 | 0 |
| 1737588900 | 172.72 | 0.47 | 0.27 | 172.52 | 175.475 | 172.28 | 381987 |
| 1737502500 | 172.25 | 6.2 | 3.73 | 169.02 | 172.83 | 167.66999 | 337792 |
| 1737156900 | 166.05 | 0.81 | 0.49 | 167.44999 | 167.75 | 165.52 | 360348 |
| 1737070500 | 165.24 | 0.71 | 0.43 | 164.29 | 167.5 | 163.79 | 360851 |
| 1736984100 | 164.53 | 1.21 | 0.74 | 167.76 | 167.76 | 164.47 | 379639 |
| 1736897700 | 163.32 | 3.72 | 2.33 | 160.58 | 164.01 | 159.85 | 360479 |
| 1736811300 | 159.6 | 2.09 | 1.33 | 155.47999 | 159.71 | 155.16 | 276532 |
| 1736552100 | 157.51 | -0.03 | -0.02 | 153.8 | 159.44 | 153.8 | 496437 |
| 1736379300 | 157.54 | 1.46 | 0.94 | 154.25 | 157.71 | 152.01 | 360261 |
| 1736292900 | 156.08 | 3.58 | 2.35 | 153.805 | 157.3 | 153.805 | 305756 |
| 1736206500 | 152.5 | 3.11 | 2.08 | 151.26 | 155.76 | 151 | 355127 |
| 1735947300 | 149.38999 | 0.03 | 0.02 | 150.43 | 151.01499 | 148.49 | 395342 |
| 1735860900 | 149.36 | -2.74 | -1.80 | 154.315 | 155.25 | 149.09 | 211548 |
| 1735688100 | 152.1 | 1.9 | 1.26 | 152.27 | 152.79 | 148.19999 | 510618 |
| 1735601700 | 150.19999 | -1.89 | -1.24 | 151.16999 | 151.94 | 147.28 | 208461 |
| 1735342500 | 152.09 | -2.66 | -1.72 | 154.05 | 154.35 | 150.19 | 199219 |
| 1735256100 | 154.75 | 0.75 | 0.49 | 153.87 | 155.75 | 153.3381 | 224360 |
| 1735077840 | 154 | -0.35 | -0.23 | 154 | 154.77 | 153.1 | 129440 |
| 1734996900 | 154.35 | -0.33 | -0.21 | 154.9 | 156.225 | 153.16 | 256608 |
| 1734737700 | 154.68 | -2.89 | -1.83 | 156.345 | 159.05 | 153.57 | 1310449 |
| 1734651300 | 157.57 | 6.24 | 4.12 | 151.57 | 158.4 | 151.57 | 595248 |
| 1734564900 | 151.33 | -4.42 | -2.84 | 157.165 | 157.62 | 149.74 | 406617 |
| 1734478500 | 155.75 | -5.73 | -3.55 | 160.13999 | 161.88999 | 155.59 | 361394 |
| 1734392100 | 161.47999 | 2.54 | 1.60 | 158.83 | 164.6 | 158.83 | 488705 |
| 1734132900 | 158.94 | -4.04 | -2.48 | 163.525 | 165.68 | 158.1 | 417801 |
| 1734046500 | 162.97999 | 0.02 | 0.01 | 161.99 | 164.56 | 160.66 | 327144 |
| 1733960100 | 162.96 | 0.11 | 0.07 | 164.66999 | 165.91999 | 159.74 | 266301 |
| 1733873700 | 162.85 | 1.49 | 0.92 | 160.565 | 163.72999 | 158.625 | 261979 |
| 1733787300 | 161.36 | -1.13 | -0.70 | 163.1997 | 165.61 | 161.19999 | 495045 |
| 1733528100 | 162.49 | 2.14 | 1.33 | 161.54 | 162.56 | 160.585 | 402109 |
| 1733441700 | 160.35 | -0.86 | -0.53 | 160.76499 | 163.06 | 159.38 | 348799 |
| 1733355300 | 161.21 | 1.2 | 0.75 | 161.72 | 164.91 | 160.57 | 322136 |
| 1733268900 | 160.01 | -0.37 | -0.23 | 159.34 | 160.53 | 156.69999 | 349255 |
| 1733182500 | 160.38 | 3.93 | 2.51 | 156.37 | 162.155 | 155.57 | 406467 |
| 1732917840 | 156.44999 | 0.17 | 0.11 | 158 | 158.745 | 155.43 | 195425 |
| 1732750500 | 156.28 | 0.51 | 0.33 | 156.06 | 156.78 | 152.97999 | 251839 |
| 1732664100 | 155.77 | 0.8 | 0.52 | 156.01499 | 156.175 | 152.68 | 340943 |
| 1732577700 | 154.97 | 3.86 | 2.55 | 154.04 | 158.55 | 153.47999 | 396226 |
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
