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 | 13.54 | 4.17823859779 | 324.06 | 339.12 | 321.31 | 629413 | 330.05458645 | CS |
| 4 | 12.09 | 3.71417160763 | 325.51 | 339.12 | 314.025 | 635753 | 325.19708598 | CS |
| 12 | 3.9 | 1.16871441414 | 333.7 | 339.12 | 305.86 | 605448 | 318.92310245 | CS |
| 26 | 51.52 | 18.0089485459 | 286.08 | 339.12 | 283.29 | 614127 | 309.32757745 | CS |
| 52 | 62.96 | 22.9245557821 | 274.64 | 339.12 | 247.27 | 528887 | 290.86451791 | CS |
| 156 | 118.34 | 53.9724527958 | 219.26 | 339.12 | 187.89 | 589433 | 244.3810572 | CS |
| 260 | 318.53 | 1670.31987415 | 19.07 | 339.12 | 19.07 | 437597 | 242.96875764 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 336.34 | 3.52 | 1.06 | 332.79 | 338.46 | 330.8507 | 700151 |
| 1740526500 | 332.82 | 4.62 | 1.41 | 330.77999 | 333.22 | 328.29 | 701966 |
| 1740440100 | 328.2 | 2.25 | 0.69 | 324.77999 | 330.77 | 324.38 | 614370 |
| 1740180900 | 325.95 | 1.22 | 0.38 | 323.92 | 326.14 | 321.31 | 759315 |
| 1740094500 | 324.73 | -0.9 | -0.28 | 324.06 | 325.625 | 321.99 | 388673 |
| 1740008100 | 325.63 | 3.36 | 1.04 | 322.49 | 327.33 | 321.69 | 541370 |
| 1739921700 | 322.27 | 1.87 | 0.58 | 321.81 | 322.87 | 320.61 | 460693 |
| 1739576100 | 320.39999 | -1.88 | -0.58 | 324.56 | 325.01 | 320.185 | 560768 |
| 1739489700 | 322.27999 | 3.32 | 1.04 | 320.24 | 322.61 | 319.285 | 456219 |
| 1739403300 | 318.95999 | -0.27 | -0.08 | 318.87 | 320.7585 | 316.83999 | 652323 |
| 1739316900 | 319.23 | -5.95 | -1.83 | 326.33 | 326.33 | 318.69 | 667928 |
| 1739230500 | 325.18 | -0.61 | -0.19 | 326.79 | 326.79 | 321.5901 | 450192 |
| 1738971300 | 325.79 | -1.12 | -0.34 | 327.04 | 329.73 | 324.93 | 466171 |
| 1738884900 | 326.91 | 6.26 | 1.95 | 323 | 327.12 | 319.55 | 640735 |
| 1738798500 | 320.64999 | 0.34 | 0.11 | 329.88 | 329.88 | 318.72 | 942694 |
| 1738712100 | 320.31 | -10.36 | -3.13 | 312.05 | 326.68 | 303.14999 | 1513849 |
| 1738625700 | 330.67 | 1.11 | 0.34 | 329.45 | 332.67 | 325.72 | 700766 |
| 1738366500 | 329.565 | -0.27 | -0.08 | 328.99 | 333.75 | 328.63 | 497964 |
| 1738280100 | 329.83 | 5.29 | 1.63 | 325.51 | 330.91 | 324.995 | 465097 |
| 1738193700 | 324.54 | -1.53 | -0.47 | 324.5 | 327.205 | 323 | 267642 |
| 1738107300 | 326.07 | -3.37 | -1.02 | 329.01 | 331.9488 | 326.02 | 510800 |
| 1738020900 | 329.44 | 7.07 | 2.19 | 323.98 | 330.18 | 322.51 | 480219 |
| 1737761700 | 322.37 | 1.7 | 0.53 | 319.7 | 322.77999 | 318.98 | 302245 |
| 1737675300 | 320.67 | 0 | 0.00 | 320.67 | 320.67 | 320.67 | 0 |
| 1737588900 | 320.67 | -1.82 | -0.56 | 322.72 | 322.72 | 319.895 | 446438 |
| 1737502500 | 322.49 | 1.84 | 0.57 | 320.82 | 323.99 | 320.36 | 510370 |
| 1737156900 | 320.64999 | -1.47 | -0.46 | 323.58999 | 324.135 | 319.45 | 375654 |
| 1737070500 | 322.12 | 8.77 | 2.80 | 314.74 | 322.425 | 314.13 | 486165 |
| 1736984100 | 313.35 | 0.11 | 0.04 | 317.06 | 316.625 | 311.95 | 586910 |
| 1736897700 | 313.24 | 1.98 | 0.64 | 310.32 | 314.12 | 310.2455 | 441033 |
| 1736811300 | 311.26 | -1.66 | -0.53 | 311.38 | 313.95 | 310.89 | 459423 |
| 1736552100 | 312.92 | -1.23 | -0.39 | 310.41 | 314.86 | 310.41 | 594733 |
| 1736379300 | 314.14999 | 5.15 | 1.67 | 312.35 | 314.58999 | 309.81 | 655015 |
| 1736292900 | 309 | 2.39 | 0.78 | 306.95999 | 310.27 | 306.95999 | 400333 |
| 1736206500 | 306.61 | -2.43 | -0.79 | 307.49 | 311.42 | 305.86 | 673714 |
| 1735947300 | 309.04 | -0.23 | -0.07 | 312.27999 | 312.27999 | 308.83499 | 462761 |
| 1735860900 | 309.27 | -3.97 | -1.27 | 312.77 | 314.57 | 308.79 | 403882 |
| 1735688100 | 313.24 | 0 | 0.00 | 313.95999 | 314.07 | 310.745 | 362694 |
| 1735601700 | 313.24 | -3.07 | -0.97 | 315.19 | 315.19 | 311.445 | 320317 |
| 1735342500 | 316.31 | -1.56 | -0.49 | 316.67 | 318.69 | 315.49 | 310776 |
| 1735256100 | 317.87 | 1.84 | 0.58 | 315.33 | 318.63 | 314.22 | 258778 |
| 1735077840 | 316.02999 | 1.65 | 0.52 | 314.41 | 316.98 | 313.41 | 191180 |
| 1734996900 | 314.38 | -3.19 | -1.00 | 315.35 | 315.575 | 311.92 | 410654 |
| 1734737700 | 317.57 | 6.57 | 2.11 | 313.29 | 320.77 | 310.35 | 2033865 |
| 1734651300 | 311 | 3.45 | 1.12 | 306.51 | 312.45 | 306.51 | 767619 |
| 1734564900 | 307.55 | -2.98 | -0.96 | 309.66 | 312.33999 | 307.20999 | 819183 |
| 1734478500 | 310.52999 | -2.62 | -0.84 | 311.39 | 311.85 | 308.95999 | 887434 |
| 1734392100 | 313.14999 | 1.76 | 0.57 | 313.04 | 315.395 | 310.99 | 697033 |
| 1734132900 | 311.39 | 3.02 | 0.98 | 308.92 | 311.85 | 308.92 | 818819 |
| 1734046500 | 308.37 | -1.47 | -0.47 | 309.42 | 312.8 | 308.2 | 481182 |
| 1733960100 | 309.83999 | 2.19 | 0.71 | 308.85 | 310.545 | 307.1 | 601900 |
| 1733873700 | 307.64999 | -4.57 | -1.46 | 311.17 | 312.2 | 305.98 | 824136 |
| 1733787300 | 312.22 | -10.35 | -3.21 | 321.54 | 321.83999 | 312.07 | 1037819 |
| 1733528100 | 322.57 | -7.43 | -2.25 | 330.01 | 331.83 | 322.44 | 904334 |
| 1733441700 | 330 | -2.53 | -0.76 | 333.7 | 335 | 327.77 | 989223 |
| 1733355300 | 332.52999 | 3.47 | 1.05 | 331.27999 | 334.4938 | 329.04 | 951523 |
| 1733268900 | 329.06 | 8.56 | 2.67 | 322.48 | 329.61 | 319.35 | 1293128 |
| 1733182500 | 320.5 | -1.5 | -0.47 | 320.5 | 322.02499 | 317.08 | 867745 |
| 1732917840 | 322 | 1.14 | 0.36 | 320 | 322.88 | 319.76 | 515825 |
| 1732750500 | 320.86 | 4.21 | 1.33 | 317.5 | 321.63 | 317.02 | 1204686 |
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
