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 | -3.4401 | -1.81737017275 | 189.29 | 193.66 | 182.26 | 4623541 | 187.66546457 | CS |
| 4 | 4.5399 | 2.50394352214 | 181.31 | 208.39 | 180.93 | 6020608 | 195.27432401 | CS |
| 12 | -10.2401 | -5.22214289357 | 196.09 | 208.39 | 166.21 | 5527931 | 188.19950022 | CS |
| 26 | 14.1999 | 8.2725895718 | 171.65 | 208.39 | 164.125 | 3840561 | 186.75009118 | CS |
| 52 | 34.9999 | 23.2017898575 | 150.85 | 208.39 | 132.5 | 3759240 | 170.39510866 | CS |
| 156 | 92.5949025 | 99.2921612592 | 93.2549975 | 208.39 | 66.1100005 | 4365615 | 124.3414648 | CS |
| 260 | 155.514901 | 512.658335674 | 30.334999 | 208.39 | 20.911667 | 4179536 | 99.81990137 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 183.68 | -6.75 | -3.54 | 191.5 | 193.66 | 182.26 | 5066278 |
| 1740785700 | 190.43 | 2.93 | 1.56 | 187.11 | 191.01 | 187.11 | 5101276 |
| 1740699300 | 187.5 | -2.05 | -1.08 | 191.38 | 193.4 | 186.695 | 4712948 |
| 1740612900 | 189.55 | 1.54 | 0.82 | 188.5 | 192.31 | 188.4601 | 2552535 |
| 1740526500 | 188.01 | -2.38 | -1.25 | 189.29 | 189.6 | 184.65 | 5380636 |
| 1740440100 | 190.39 | -0.64 | -0.34 | 191.65 | 193 | 188 | 4050221 |
| 1740180900 | 191.03 | -7.78 | -3.91 | 198.59 | 199.26 | 190.26 | 5455114 |
| 1740094500 | 198.81 | -6.38 | -3.11 | 203.52 | 203.83 | 194.8272 | 5640590 |
| 1740008100 | 205.19 | -3.09 | -1.48 | 208.19 | 208.39 | 202.77 | 5615051 |
| 1739921700 | 208.28 | 8.25 | 4.12 | 198 | 208.35 | 197.7 | 8401673 |
| 1739576100 | 200.03 | -1.85 | -0.92 | 191.8 | 201.33 | 188.7584 | 13432225 |
| 1739489700 | 201.88 | 5.15 | 2.62 | 199.16 | 202.41 | 195.35 | 13165142 |
| 1739403300 | 196.73 | 1.24 | 0.63 | 194 | 197.33 | 191.82 | 4050712 |
| 1739316900 | 195.49 | -0.91 | -0.46 | 198 | 199.18 | 194.4 | 5651625 |
| 1739230500 | 196.4 | 2.46 | 1.27 | 196.32 | 198.74 | 195.5 | 5110669 |
| 1738971300 | 193.94 | 6.57 | 3.51 | 191 | 197.58 | 191 | 5873284 |
| 1738884900 | 187.37 | 0.52 | 0.28 | 187.71 | 188.97 | 186.38 | 3628237 |
| 1738798500 | 186.85 | 3.45 | 1.88 | 183.94 | 187.11 | 183.06 | 3940118 |
| 1738712100 | 183.4 | 0.61 | 0.33 | 181.31 | 184.8992 | 181.17 | 5456720 |
| 1738625700 | 182.79 | -1.63 | -0.88 | 181.48 | 184.24 | 180.12 | 5780430 |
| 1738366500 | 184.42 | -3 | -1.60 | 188.83 | 189.105 | 184.37 | 4826532 |
| 1738280100 | 187.42 | 2 | 1.08 | 186 | 189.14 | 185.65 | 4449285 |
| 1738193700 | 185.42 | -7.52 | -3.90 | 192.94 | 192.94 | 185.06 | 6839366 |
| 1738107300 | 192.94 | 3.64 | 1.92 | 188.66 | 197.74 | 186.57 | 8734605 |
| 1738020900 | 189.3 | 1.6 | 0.85 | 185.09 | 192.43 | 183.5601 | 6047083 |
| 1737761700 | 187.7 | 0 | 0.00 | 187.83 | 190.93 | 186.87 | 3084427 |
| 1737675300 | 187.7 | 0 | 0.00 | 187.7 | 187.7 | 187.7 | 0 |
| 1737588900 | 187.7 | 4.19 | 2.28 | 185.28 | 188.973 | 182.57 | 5221951 |
| 1737502500 | 183.51 | 6.4 | 3.61 | 181.43 | 186.15 | 181.3477 | 6220633 |
| 1737156900 | 177.11 | -0.06 | -0.03 | 181.2 | 181.35 | 177 | 5506471 |
| 1737070500 | 177.17 | 2.98 | 1.71 | 176 | 178.95 | 173.58 | 6634330 |
| 1736984100 | 174.19 | 3.61 | 2.12 | 173.45 | 175.95 | 172.79 | 7704407 |
| 1736897700 | 170.58 | 2.76 | 1.64 | 168.62 | 170.66 | 166.4 | 4921096 |
| 1736811300 | 167.82 | -5.6 | -3.23 | 170.57 | 170.57 | 166.21 | 7386377 |
| 1736552100 | 173.42 | 0.59 | 0.34 | 171.8 | 175.24 | 171.28 | 5492817 |
| 1736379300 | 172.83 | -2.68 | -1.53 | 169.85 | 173.11 | 167.43 | 10788593 |
| 1736292900 | 175.51 | -3.99 | -2.22 | 177.06 | 178.17 | 173.18 | 6224679 |
| 1736206500 | 179.5 | -3.75 | -2.05 | 180.77 | 182.49 | 176.65 | 6927209 |
| 1735947300 | 183.25 | 2.51 | 1.39 | 181.45 | 184.8 | 180.41 | 4186435 |
| 1735860900 | 180.74 | -1.22 | -0.67 | 184.1 | 184.5 | 178.82 | 4471711 |
| 1735688100 | 181.96 | -2.24 | -1.22 | 185.38 | 185.81 | 181.26 | 3270944 |
| 1735601700 | 184.2 | -1.98 | -1.06 | 184 | 185.61 | 181.9 | 2726465 |
| 1735342500 | 186.18 | -2.32 | -1.23 | 186.37 | 186.95 | 183.25 | 2863810 |
| 1735256100 | 188.5 | -1.01 | -0.53 | 188.51 | 189.46 | 187.72 | 2116011 |
| 1735077840 | 189.51 | 1.29 | 0.69 | 188.84 | 189.51 | 186.6485 | 1470982 |
| 1734996900 | 188.22 | 1.44 | 0.77 | 187.3 | 189.515 | 186.53 | 3854561 |
| 1734737700 | 186.78 | -2.58 | -1.36 | 186.25 | 192.8599 | 185.99 | 12216344 |
| 1734651300 | 189.36 | 0.6 | 0.32 | 193.8627 | 194.97 | 188.5015 | 5351466 |
| 1734564900 | 188.76 | -12.48 | -6.20 | 201.87 | 201.87 | 186.541 | 6313279 |
| 1734478500 | 201.24 | -1.26 | -0.62 | 201.26 | 207.24 | 199 | 5334041 |
| 1734392100 | 202.5 | 5.94 | 3.02 | 197.1117 | 203 | 195.5 | 6525656 |
| 1734132900 | 196.56 | -3.55 | -1.77 | 201.1375 | 201.1375 | 196.18 | 3742304 |
| 1734046500 | 200.105 | 0.89 | 0.45 | 198.45 | 201.7 | 198.45 | 3203254 |
| 1733960100 | 199.21 | 4.33 | 2.22 | 196.3528 | 199.425 | 195.575 | 3294384 |
| 1733873700 | 194.88 | 0.41 | 0.21 | 196.09 | 198.22 | 193.865 | 3384904 |
| 1733787300 | 194.47 | -8.48 | -4.18 | 203.205 | 205.11435 | 194.06685 | 4920664 |
| 1733528100 | 202.95 | 1.44 | 0.71 | 203.035 | 204.57865 | 201.385 | 3887658 |
| 1733441700 | 201.515 | -0.78 | -0.38 | 201.8 | 203.75 | 200.785 | 3371774 |
| 1733355300 | 202.29 | 6 | 3.05 | 196.34 | 203.38995 | 196.34 | 5255868 |
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
