We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.68 | 8.30658368818 | 152.65 | 166.91 | 149.675 | 237219 | 156.70763698 | CS |
| 4 | 27.36 | 19.8303979126 | 137.97 | 166.91 | 129.835 | 211842 | 145.78154548 | CS |
| 12 | 15.66 | 10.463018641 | 149.67 | 166.91 | 129.835 | 166934 | 145.0280689 | CS |
| 26 | 21.68 | 15.0922380787 | 143.65 | 166.91 | 129.18 | 148618 | 144.44789603 | CS |
| 52 | 45.37 | 37.8209403134 | 119.96 | 166.91 | 117.07 | 122163 | 139.65255834 | CS |
| 156 | 70.02 | 73.4655335222 | 95.31 | 166.91 | 69.305 | 105770 | 113.37422764 | CS |
| 260 | 67.64 | 69.2394308527 | 97.69 | 166.91 | 49.955 | 108336 | 102.12543743 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232100 | 165.33 | 6.14 | 3.86 | 159.19999 | 165.749 | 158.66999 | 332473 |
| 1732145700 | 159.19 | 5.4 | 3.51 | 154.4 | 159.245 | 152.26 | 128836 |
| 1732059300 | 153.79 | 1.57 | 1.03 | 150.3 | 154.21 | 150.235 | 208442 |
| 1731972900 | 152.22 | 1.52 | 1.01 | 150.59 | 153.1728 | 150 | 371027 |
| 1731713700 | 150.69999 | -1.27 | -0.84 | 152.65 | 152.77 | 149.675 | 151717 |
| 1731627300 | 151.97 | -0.88 | -0.58 | 152.18 | 153.09 | 150.36 | 140211 |
| 1731540900 | 152.85 | -0.3 | -0.20 | 154.4 | 156.06 | 151.97 | 213906 |
| 1731454500 | 153.15 | -0.61 | -0.40 | 153.38 | 156.03 | 152.305 | 319566 |
| 1731368100 | 153.76 | 2.55 | 1.69 | 152.09 | 154.12 | 151.28 | 126769 |
| 1731108900 | 151.21 | 2.18 | 1.46 | 149.66999 | 151.97 | 148.38 | 148466 |
| 1731022500 | 149.03 | 0.84 | 0.57 | 148.12 | 149.22 | 146.32 | 163400 |
| 1730936100 | 148.19 | 11.74 | 8.60 | 143.79 | 149.35 | 142.66 | 266029 |
| 1730849700 | 136.44999 | 3.8 | 2.86 | 132.65 | 136.44999 | 131.78 | 105991 |
| 1730763300 | 132.65 | 0.49 | 0.37 | 132.15 | 133.88999 | 131.34 | 97816 |
| 1730500500 | 132.16 | -0.05 | -0.04 | 133.11 | 135.255 | 131.6 | 148856 |
| 1730414100 | 132.21 | -3.76 | -2.77 | 136.72 | 137.085 | 131.785 | 198463 |
| 1730327700 | 135.97 | 2.41 | 1.80 | 132.83 | 137.145 | 132.1 | 193564 |
| 1730241300 | 133.56 | 2.15 | 1.64 | 131.37 | 133.58 | 130.05 | 255898 |
| 1730154900 | 131.41 | -2.95 | -2.20 | 135.09 | 135.97 | 129.835 | 297502 |
| 1729895700 | 134.36 | -3.29 | -2.39 | 137.97 | 141.922 | 134.06 | 388156 |
| 1729809300 | 137.65 | -4.5 | -3.17 | 152.15 | 153.065 | 137.24 | 400855 |
| 1729722900 | 142.15 | 1.56 | 1.11 | 140 | 142.445 | 139.6 | 170837 |
| 1729636500 | 140.59 | -4.28 | -2.95 | 143.87 | 144 | 140.195 | 134601 |
| 1729550100 | 144.87 | 0.02 | 0.01 | 144.44999 | 146.32 | 143.07 | 130222 |
| 1729290900 | 144.85 | -3.92 | -2.63 | 149.66999 | 149.83 | 144.675 | 222493 |
| 1729204500 | 148.77 | -0.44 | -0.29 | 149.19999 | 149.54 | 148.47 | 81219 |
| 1729118100 | 149.21 | 2.07 | 1.41 | 148.5 | 150.1 | 148.065 | 139041 |
| 1729031700 | 147.13999 | -2.3 | -1.54 | 149.44 | 150.3 | 146.96 | 167148 |
| 1728945300 | 149.44 | 1.41 | 0.95 | 147.91 | 149.47999 | 147.01 | 78191 |
| 1728686100 | 148.03 | 1.55 | 1.06 | 146.29 | 148.33 | 146 | 96721 |
| 1728599700 | 146.47999 | -1.44 | -0.97 | 146.35 | 147.025 | 145.3201 | 101403 |
| 1728513300 | 147.91999 | 1.03 | 0.70 | 146.88999 | 149.08 | 145.94999 | 117261 |
| 1728426900 | 146.88999 | 1.16 | 0.80 | 146.57 | 147.215 | 145.525 | 109495 |
| 1728340500 | 145.72999 | 0.25 | 0.17 | 144.59 | 145.995 | 142.47999 | 87916 |
| 1728081300 | 145.47999 | 0.76 | 0.53 | 146.16 | 147.4 | 144.115 | 133425 |
| 1727994900 | 144.72 | -3.05 | -2.06 | 146.94999 | 146.94999 | 144.275 | 69274 |
| 1727908500 | 147.77 | 0.36 | 0.24 | 146.69999 | 148.71 | 145.94 | 89888 |
| 1727822100 | 147.41 | -4.42 | -2.91 | 152.1 | 152.24 | 147.06 | 127356 |
| 1727735700 | 151.83 | 6.44 | 4.43 | 146.54 | 152.26 | 146.04 | 171458 |
| 1727476500 | 145.38999 | 0.53 | 0.37 | 145.49 | 146.52 | 144.31 | 94555 |
| 1727390100 | 144.86 | -0.05 | -0.03 | 147.06 | 147.86 | 143.97 | 117670 |
| 1727303700 | 144.91 | -2.01 | -1.37 | 147.49 | 147.49 | 144.561 | 71864 |
| 1727217300 | 146.91999 | 1.06 | 0.73 | 146.59 | 148.66 | 145.66 | 97314 |
| 1727130900 | 145.86 | 0.34 | 0.23 | 146.85 | 147.6647 | 145.26 | 75558 |
| 1726871700 | 145.52 | -1.62 | -1.10 | 146.38 | 147.15 | 144.86 | 322717 |
| 1726785300 | 147.13999 | 1.95 | 1.34 | 148.77 | 149.05 | 145.25 | 106181 |
| 1726698900 | 145.19 | 0.9 | 0.62 | 145.66999 | 147.72 | 142.84 | 309086 |
| 1726612500 | 144.29 | -0.58 | -0.40 | 144.94999 | 145.32 | 141.88 | 249187 |
| 1726526100 | 144.87 | -0.52 | -0.36 | 145 | 146.34 | 143.44999 | 261260 |
| 1726266900 | 145.38999 | 3.45 | 2.43 | 143.6 | 146.77 | 143 | 146088 |
| 1726180500 | 141.94 | 1.85 | 1.32 | 140.69999 | 142.26 | 139.835 | 161260 |
| 1726094100 | 140.09 | 2.09 | 1.51 | 138 | 140.25 | 135.38999 | 88148 |
| 1726007700 | 138 | -0.81 | -0.58 | 138.38 | 139.06 | 135.93 | 97784 |
| 1725921300 | 138.81 | -0.95 | -0.68 | 139.91999 | 140.76 | 137.24 | 191367 |
| 1725662100 | 139.76 | -2.11 | -1.49 | 141.87 | 143.47999 | 138.63 | 162809 |
| 1725575700 | 141.87 | -0.13 | -0.09 | 142.02 | 142.81 | 140.85 | 96168 |
| 1725489300 | 142 | 0.27 | 0.19 | 141.19 | 142.16 | 139.07 | 105623 |
| 1725402900 | 141.72999 | -8.14 | -5.43 | 148.83 | 149.69999 | 141.6 | 133735 |
| 1725057300 | 149.87 | 1.04 | 0.70 | 149.66999 | 151.07 | 147.455 | 142375 |
| 1724970900 | 148.83 | 2.69 | 1.84 | 147.37 | 149.66999 | 146.56 | 163328 |
| 1724884500 | 146.13999 | -0.71 | -0.48 | 146.13999 | 147.22999 | 144.685 | 94022 |
| 1724798100 | 146.85 | 0.21 | 0.14 | 146.56 | 149.36 | 145.88 | 107564 |
| 1724711700 | 146.63999 | -3.36 | -2.24 | 149.72999 | 150.93 | 145.26 | 176324 |
| 1724452500 | 150 | -4.28 | -2.77 | 157.15 | 157.47999 | 148.5 | 220785 |
| 1724366100 | 154.28 | 9.66 | 6.68 | 147 | 158.686 | 147 | 620043 |
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
