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 | -18.62 | -7.58019866471 | 245.64 | 252.92 | 210.91 | 359638 | 222.1176001 | CS |
| 4 | 9.02 | 4.1376146789 | 218 | 268.18 | 201.24 | 270392 | 231.76630149 | CS |
| 12 | 56.47 | 33.1105247728 | 170.55 | 268.18 | 161.785 | 203188 | 209.22897546 | CS |
| 26 | 108.89 | 92.1781088631 | 118.13 | 268.18 | 106.72 | 209383 | 172.51056842 | CS |
| 52 | 98.92 | 77.2209211553 | 128.1 | 268.18 | 72.39 | 206189 | 140.1250567 | CS |
| 156 | -59.65 | -20.8078975826 | 286.67 | 303.86 | 72.39 | 245661 | 135.29634754 | CS |
| 260 | 205.9 | 974.90530303 | 21.12 | 341.77 | 15.4199 | 219925 | 135.88675972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 219.46 | 2.81 | 1.30 | 216.65 | 223.465 | 214.65 | 245140 |
| 1734737700 | 216.65 | 0.56 | 0.26 | 212.09 | 218.06 | 210.91 | 650231 |
| 1734651300 | 216.09 | -10.6 | -4.68 | 227.34 | 231.85 | 213.84 | 349580 |
| 1734564900 | 226.69 | -21.77 | -8.76 | 249.435 | 252.92 | 223.78 | 341168 |
| 1734478500 | 248.46 | 1.36 | 0.55 | 245.64 | 250.3729 | 242 | 184896 |
| 1734392100 | 247.105 | -5.51 | -2.18 | 245.8351 | 249.4544 | 241.14 | 260519 |
| 1734132900 | 252.61 | -5.01 | -1.94 | 257.38 | 268.18 | 251.725 | 281069 |
| 1734046500 | 257.62 | -3.41 | -1.31 | 256.6 | 265.39 | 252.05 | 230852 |
| 1733960100 | 261.02999 | 17.15 | 7.03 | 244.5 | 264.5 | 242.56 | 435333 |
| 1733873700 | 243.88 | -8.36 | -3.31 | 249.4 | 252 | 242.275 | 162949 |
| 1733787300 | 252.24 | 20.36 | 8.78 | 248.325 | 253.51 | 241 | 328029 |
| 1733528100 | 231.88 | 12.36 | 5.63 | 222.6 | 233.52 | 219.835 | 276175 |
| 1733441700 | 219.52 | -3.9 | -1.75 | 221.83 | 223.16 | 215.78 | 142710 |
| 1733355300 | 223.42 | 4.14 | 1.89 | 222 | 229.64 | 219.6466 | 210767 |
| 1733268900 | 219.28 | 2.2 | 1.01 | 215.53 | 223.36 | 215.53 | 334990 |
| 1733182500 | 217.08 | 4.7 | 2.21 | 215 | 222.6 | 213.37 | 199617 |
| 1732917840 | 212.38 | 7.53 | 3.68 | 208.81 | 213.45 | 208.81 | 115159 |
| 1732750500 | 204.85 | -4.91 | -2.34 | 210.85 | 211.39 | 201.24 | 163890 |
| 1732664100 | 209.76 | -5.51 | -2.56 | 216.32 | 217.655 | 208.56 | 151076 |
| 1732577700 | 215.27 | 4.19 | 1.99 | 214.3 | 216.55 | 209.46 | 207654 |
| 1732318500 | 211.08 | 0.58 | 0.28 | 210 | 213.38 | 209.1 | 158991 |
| 1732232100 | 210.5 | 1.83 | 0.88 | 213.03 | 215.52 | 206.97 | 170862 |
| 1732145700 | 208.67 | 0.18 | 0.09 | 206.25 | 209.935 | 204.22 | 127169 |
| 1732059300 | 208.49 | 8.56 | 4.28 | 197.14 | 210.435 | 197.14 | 146519 |
| 1731972900 | 199.93 | 6.35 | 3.28 | 193.38 | 202.425 | 193.0364 | 163056 |
| 1731713700 | 193.58 | -9.92 | -4.87 | 203.22 | 203.22 | 192.75 | 187514 |
| 1731627300 | 203.5 | 1.18 | 0.58 | 205.05 | 208.245 | 201.9343 | 158632 |
| 1731540900 | 202.32 | -4.46 | -2.16 | 206 | 208.66 | 201.185 | 137019 |
| 1731454500 | 206.78 | -8.48 | -3.94 | 214 | 214.61 | 205.33 | 182675 |
| 1731368100 | 215.26 | -10.19 | -4.52 | 225.58 | 225.58 | 211.5 | 235317 |
| 1731108900 | 225.45 | -0.06 | -0.03 | 220.18 | 228.12 | 217.015 | 337213 |
| 1731022500 | 225.51 | 35.99 | 18.99 | 194.575 | 227.625 | 190.245 | 555881 |
| 1730936100 | 189.52 | 12.36 | 6.98 | 184.94 | 189.64 | 180.98 | 228240 |
| 1730849700 | 177.16 | 5.35 | 3.11 | 171.81 | 177.98 | 169.975 | 231743 |
| 1730763300 | 171.81 | 1.21 | 0.71 | 168.7 | 174.375 | 168.7 | 132182 |
| 1730500500 | 170.6 | 1.59 | 0.94 | 170.38 | 175.98 | 169.75 | 155462 |
| 1730414100 | 169.01 | -13.18 | -7.23 | 179.67 | 179.67 | 166.47999 | 200750 |
| 1730327700 | 182.19 | -4.62 | -2.47 | 183.35 | 187.4059 | 182.0301 | 80739 |
| 1730241300 | 186.81 | 4.95 | 2.72 | 179.11 | 187.56 | 179.11 | 112991 |
| 1730154900 | 181.86 | 2.93 | 1.64 | 179.93 | 184.88 | 179.47 | 75109 |
| 1729895700 | 178.93 | -2.22 | -1.23 | 183.38 | 185.08 | 177.82 | 129130 |
| 1729809300 | 181.15 | 0.84 | 0.47 | 182.79 | 185.7 | 179.5 | 106146 |
| 1729722900 | 180.31 | -5.02 | -2.71 | 185.71 | 185.78 | 178.97 | 155410 |
| 1729636500 | 185.33 | 1.18 | 0.64 | 185.02 | 188.48 | 181.95 | 172765 |
| 1729550100 | 184.15 | 9.18 | 5.25 | 174.97 | 184.34 | 173.55 | 173643 |
| 1729290900 | 174.97 | 1.97 | 1.14 | 174.3 | 176.48 | 169.1 | 145612 |
| 1729204500 | 173 | 0.66 | 0.38 | 178.38 | 178.9307 | 172.25 | 194849 |
| 1729118100 | 172.34 | -2.82 | -1.61 | 178.41 | 178.41 | 170.57 | 219710 |
| 1729031700 | 175.16 | -9.98 | -5.39 | 185.1 | 188.98 | 173.87 | 213990 |
| 1728945300 | 185.14 | 0.14 | 0.08 | 184.87 | 187.37 | 183.87 | 113473 |
| 1728686100 | 185 | 4 | 2.21 | 179.42 | 187.56 | 179.42 | 103375 |
| 1728599700 | 181 | -0.55 | -0.30 | 176.66 | 181.01 | 175 | 123834 |
| 1728513300 | 181.55 | 0.19 | 0.10 | 180.05 | 182.54 | 179.815 | 104701 |
| 1728426900 | 181.36 | 1.68 | 0.93 | 178.44 | 184.34 | 178.44 | 118578 |
| 1728340500 | 179.68 | 0.29 | 0.16 | 177.95 | 181.61 | 176.75 | 169502 |
| 1728081300 | 179.39 | 2.5 | 1.41 | 181.065 | 182.45 | 177.22 | 156154 |
| 1727994900 | 176.89 | 7.27 | 4.29 | 170.485 | 178.8834 | 170.485 | 170143 |
| 1727908500 | 169.62 | 1.37 | 0.81 | 167.44 | 172.92 | 167.435 | 116843 |
| 1727822100 | 168.25 | -3.26 | -1.90 | 170.55 | 172.25 | 161.785 | 150977 |
| 1727735520 | 171.51 | -4.52 | -2.57 | 172.91 | 175.9296 | 168.56 | 288191 |
| 1727476500 | 176.03 | 0.51 | 0.29 | 177.94 | 181 | 174.21 | 140688 |
| 1727390100 | 175.52 | 7.93 | 4.73 | 175 | 178.9273 | 169.69 | 247434 |
| 1727303700 | 167.59 | 2.73 | 1.66 | 163.69999 | 170.65 | 162.5881 | 133901 |
| 1727217300 | 164.86 | 1.55 | 0.95 | 164.87 | 167.98 | 164.01 | 109328 |
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
