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 | 3.76 | 0.908059023837 | 414.07 | 424.285 | 404.345 | 929664 | 416.26567683 | CS |
| 4 | -27.24 | -6.12038555733 | 445.07 | 459.9999 | 401.8 | 797266 | 421.14416805 | CS |
| 12 | 47.57 | 12.8477286231 | 370.26 | 459.9999 | 331.74 | 942435 | 400.54323977 | CS |
| 26 | 44.1 | 11.7999625398 | 373.73 | 459.9999 | 318.225 | 1131723 | 380.87964126 | CS |
| 52 | -63.17 | -13.1330561331 | 481 | 574.76 | 318.225 | 982528 | 407.75244215 | CS |
| 156 | 77.5765 | 22.7996185197 | 340.2535 | 574.76 | 318.225 | 841111 | 422.05539516 | CS |
| 260 | 145.57 | 53.4672739293 | 272.26 | 574.76 | 124.05 | 873163 | 359.8957364 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 417.83 | -0.61 | -0.15 | 417.75 | 424.53 | 414.08 | 668272 |
| 1737675300 | 418.44 | 0 | 0.00 | 418.44 | 418.44 | 418.44 | 0 |
| 1737588900 | 418.44 | -3.72 | -0.88 | 420.57 | 420.57 | 413 | 935158 |
| 1737502500 | 422.16 | 17.15 | 4.23 | 411.27 | 424.285 | 411.27 | 1098123 |
| 1737156900 | 405.01 | -8.32 | -2.01 | 414.07 | 419.34 | 404.345 | 755710 |
| 1737070500 | 413.33 | 5.95 | 1.46 | 409 | 416.84 | 406.205 | 689998 |
| 1736984100 | 407.38 | 3.32 | 0.82 | 410.3 | 412.33 | 405.27 | 596406 |
| 1736897700 | 404.06 | 0.12 | 0.03 | 408.89 | 409.9999 | 401.83 | 688095 |
| 1736811300 | 403.94 | -14.29 | -3.42 | 414.86 | 414.86 | 401.8 | 787739 |
| 1736552100 | 418.23 | 3.09 | 0.74 | 409.875 | 425.98 | 409.875 | 928159 |
| 1736379300 | 415.14 | -13.13 | -3.07 | 426.32 | 426.32 | 411.5301 | 765325 |
| 1736292900 | 428.27 | -3.03 | -0.70 | 449.75 | 459.9999 | 427.788 | 1747534 |
| 1736206500 | 431.3 | -0.05 | -0.01 | 430.78 | 441 | 428.92 | 674438 |
| 1735947300 | 431.35 | 2.19 | 0.51 | 430.5642 | 432.96 | 426 | 539222 |
| 1735860900 | 429.16 | -5.77 | -1.33 | 435.66 | 443.495 | 425 | 702449 |
| 1735688100 | 434.93 | -0.47 | -0.11 | 439.82 | 441 | 433.86 | 475217 |
| 1735601700 | 435.4 | -6.75 | -1.53 | 433.85 | 441.175 | 431.15 | 889931 |
| 1735342500 | 442.15 | -4.06 | -0.91 | 445.07 | 444.42 | 437.24 | 482758 |
| 1735256100 | 446.21 | 10.9 | 2.50 | 434.65 | 446.54 | 432.98 | 739953 |
| 1735077840 | 435.31 | 6.17 | 1.44 | 428.26 | 435.42 | 425.15 | 345821 |
| 1734996900 | 429.14 | -0.87 | -0.20 | 430.06 | 431.171 | 421.93 | 645008 |
| 1734737700 | 430.01 | 4.49 | 1.06 | 424 | 433 | 421.93 | 1390498 |
| 1734651300 | 425.52 | 8.92 | 2.14 | 420.04 | 427.75 | 419.78 | 732915 |
| 1734564900 | 416.6 | -6.97 | -1.65 | 421.08 | 431.8 | 416.4 | 882353 |
| 1734478500 | 423.57 | -1.22 | -0.29 | 425.17 | 432.5899 | 419.3301 | 753533 |
| 1734392100 | 424.79 | 0.68 | 0.16 | 421.07 | 430.74 | 417.84 | 915732 |
| 1734132900 | 424.11 | 0.2 | 0.05 | 425.56 | 425.56 | 419.97 | 649660 |
| 1734046500 | 423.91 | -6.18 | -1.44 | 428.245 | 430.95 | 423.79 | 613020 |
| 1733960100 | 430.09 | 18.17 | 4.41 | 409.9472 | 433.86 | 409.9472 | 1338222 |
| 1733873700 | 411.92 | -6.09 | -1.46 | 416.5 | 418.9025 | 408.99 | 875554 |
| 1733787300 | 418.01 | -10.16 | -2.37 | 429.01 | 430.05 | 417.62 | 1155824 |
| 1733528100 | 428.17 | 35.3 | 8.99 | 428.25 | 447.67 | 424.82 | 3420028 |
| 1733441700 | 392.87 | -6.94 | -1.74 | 401.75 | 403.62 | 392.0701 | 1849694 |
| 1733355300 | 399.81 | 4.51 | 1.14 | 394.76 | 402.55 | 394.76 | 994001 |
| 1733268900 | 395.3 | 1.24 | 0.31 | 393.65 | 396 | 389.1 | 1066722 |
| 1733182500 | 394.06 | 7.42 | 1.92 | 386 | 394.56 | 375.8 | 1202154 |
| 1732917840 | 386.64 | 11.39 | 3.04 | 376.415 | 388.37 | 374.5 | 713437 |
| 1732750500 | 375.25 | 14.78 | 4.10 | 365.88 | 379.73 | 365.38 | 991639 |
| 1732664100 | 360.47 | -2.18 | -0.60 | 359.54 | 363.5 | 353.85 | 838948 |
| 1732577700 | 362.65 | 24.27 | 7.17 | 345.49 | 365.999 | 344.99 | 1851542 |
| 1732318500 | 338.38 | -0.4 | -0.12 | 338.78 | 345.85 | 338.04 | 856958 |
| 1732232100 | 338.78 | -4.48 | -1.31 | 338.71 | 339.84 | 331.74 | 1275441 |
| 1732145700 | 343.26 | 1.09 | 0.32 | 341.35 | 344.69 | 338.58 | 781811 |
| 1732059300 | 342.17 | -11.18 | -3.16 | 349.22 | 349.9399 | 341.79 | 823130 |
| 1731972900 | 353.35 | -11.82 | -3.24 | 361.63 | 361.98 | 350.353 | 1391809 |
| 1731713700 | 365.17 | -17.6 | -4.60 | 362.67 | 378.085 | 362.51 | 1380133 |
| 1731627300 | 382.77 | 0.03 | 0.01 | 383.99 | 385.93 | 380.79 | 688022 |
| 1731540900 | 382.74 | 2.95 | 0.78 | 381.38 | 385.45 | 379.53 | 616038 |
| 1731454500 | 379.79 | -0.75 | -0.20 | 382.77 | 386.9899 | 379.51 | 666704 |
| 1731368100 | 380.54 | -4.72 | -1.23 | 385.72 | 390.81 | 379.93 | 957572 |
| 1731108900 | 385.26 | -8 | -2.03 | 392.45 | 394.49 | 384.94 | 677902 |
| 1731022500 | 393.26 | 5.73 | 1.48 | 389.76 | 395.93 | 388.4234 | 757608 |
| 1730936100 | 387.53 | 4.62 | 1.21 | 381.5 | 389.43 | 375.0001 | 1191942 |
| 1730849700 | 382.91 | -0.99 | -0.26 | 381.28 | 385.555 | 377.675 | 606978 |
| 1730763300 | 383.9 | 6.25 | 1.65 | 373.01 | 384 | 373.01 | 825759 |
| 1730500500 | 377.65 | 8.67 | 2.35 | 370.26 | 378.45 | 369.72 | 671142 |
| 1730414100 | 368.98 | -7.13 | -1.90 | 372.4 | 374.6 | 365.34 | 811367 |
| 1730327700 | 376.11 | -3.73 | -0.98 | 376.885 | 380.18 | 374.49 | 768934 |
| 1730241300 | 379.84 | -0.24 | -0.06 | 377 | 380.07 | 373.44 | 729738 |
| 1730154900 | 380.08 | 6.78 | 1.82 | 373.73 | 380.11 | 370 | 937370 |
| 1729895700 | 373.3 | 6.12 | 1.67 | 370.1 | 376.12 | 369.6 | 739611 |
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
