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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719003600 | 549.77041 | 0 | 0.00 | 549.77041 | 549.77041 | 549.77041 | 0 |
| 1718917200 | 549.77041 | 4.05 | 0.74 | 542.76836 | 555.15563 | 542.76836 | 0 |
| 1718744400 | 545.71676 | 7.71 | 1.43 | 544.41022 | 547.88526 | 536.44204 | 0 |
| 1718658000 | 538.00985 | -6.09 | -1.12 | 546.41654 | 550.0057 | 537.40015 | 0 |
| 1718398800 | 544.10186 | 1.49 | 0.27 | 547.01822 | 551.16803 | 539.18819 | 0 |
| 1718312400 | 542.61515 | -24.15 | -4.26 | 559.0381 | 564.83681 | 542.61515 | 0 |
| 1718226000 | 566.76203 | -17.02 | -2.92 | 582.02772 | 582.02772 | 560.32159 | 0 |
| 1718139600 | 583.78175 | -19.16 | -3.18 | 602.51643 | 602.51643 | 578.5177 | 0 |
| 1718053200 | 602.94595 | 4.31 | 0.72 | 598.95834 | 604.48972 | 594.80854 | 0 |
| 1717794000 | 598.63396 | -0.61 | -0.10 | 600.56326 | 606.76237 | 593.55711 | 0 |
| 1717707600 | 599.23972 | 0 | 0.00 | 599.23972 | 599.23972 | 599.23972 | 0 |
| 1717621200 | 599.23972 | -0.59 | -0.10 | 599.75932 | 603.43857 | 593.48206 | 0 |
| 1717534800 | 599.83241 | -13.21 | -2.16 | 610.49474 | 610.49474 | 596.67277 | 0 |
| 1717448400 | 613.04567 | -2.29 | -0.37 | 622.50761 | 625.96759 | 607.6765 | 0 |
| 1717189200 | 615.33338 | 12.93 | 2.15 | 601.91687 | 617.91734 | 601.84379 | 0 |
| 1717102800 | 602.40345 | 51.09 | 9.27 | 554.33894 | 602.40345 | 554.33894 | 0 |
| 1717016400 | 551.30944 | -12.8 | -2.27 | 563.93902 | 567.15475 | 551.30944 | 0 |
| 1716930000 | 564.10824 | 36.12 | 6.84 | 554.79346 | 567.93268 | 554.79346 | 0 |
| 1716584400 | 527.98547 | 9.72 | 1.88 | 515.85146 | 528.41597 | 515.85146 | 0 |
| 1716498000 | 518.26325 | -10.35 | -1.96 | 521.74123 | 523.30103 | 513.59483 | 0 |
| 1716411600 | 528.61217 | -13.6 | -2.51 | 535.54115 | 535.54115 | 521.22163 | 0 |
| 1716325200 | 542.21687 | -11.01 | -1.99 | 546.20546 | 547.26167 | 536.63742 | 0 |
| 1716238800 | 553.22256 | 6.99 | 1.28 | 548.20474 | 555.14778 | 543.31314 | 0 |
| 1715979600 | 546.23145 | -1.57 | -0.29 | 550.18701 | 552.47766 | 542.6333 | 0 |
| 1715893200 | 547.79926 | -12.85 | -2.29 | 562.07986 | 562.58344 | 546.5439 | 0 |
| 1715806800 | 560.65021 | 5.74 | 1.03 | 553.60907 | 570.37946 | 553.60907 | 0 |
| 1715720400 | 554.90759 | 13.44 | 2.48 | 533.0463 | 554.90759 | 519.20028 | 0 |
| 1715634000 | 541.46803 | 32.63 | 6.41 | 532.39458 | 541.53311 | 526.33559 | 0 |
| 1715374800 | 508.83942 | -7.35 | -1.42 | 521.24174 | 523.84074 | 508.83942 | 0 |
| 1715288400 | 516.1899 | 0 | 0.00 | 516.1899 | 516.1899 | 516.1899 | 0 |
| 1715202000 | 516.1899 | 7.1 | 1.39 | 506.62187 | 516.1899 | 504.60852 | 0 |
| 1715115600 | 509.0917 | 21.57 | 4.42 | 500.88023 | 511.16309 | 497.07884 | 0 |
| 1715029200 | 487.52585 | 1.68 | 0.35 | 486.78699 | 492.43249 | 485.28524 | 0 |
| 1714770000 | 485.84588 | -1.67 | -0.34 | 486.36549 | 488.1926 | 482.60514 | 0 |
| 1714683600 | 487.51783 | -1.48 | -0.30 | 485.80484 | 493.74 | 481.66305 | 0 |
| 1714597200 | 488.99653 | 0 | 0.00 | 488.99653 | 488.99653 | 488.99653 | 0 |
| 1714510800 | 488.99653 | -3.69 | -0.75 | 492.74788 | 492.74788 | 484.56943 | 0 |
| 1714424400 | 492.68281 | 8.83 | 1.82 | 486.38854 | 492.68281 | 481.75118 | 0 |
| 1714165200 | 483.85461 | 12.63 | 2.68 | 477.12085 | 483.85461 | 474.38369 | 0 |
| 1714078800 | 471.22405 | -10.12 | -2.10 | 479.015 | 483.79755 | 470.38006 | 0 |
| 1713992400 | 481.34668 | -0.86 | -0.18 | 482.55707 | 484.01877 | 480.55877 | 0 |
| 1713906000 | 482.20767 | -4.47 | -0.92 | 483.27893 | 485.93499 | 481.37873 | 0 |
| 1713819600 | 486.68186 | 1.16 | 0.24 | 484.2771 | 489.34495 | 480.37156 | 0 |
| 1713560400 | 485.51953 | 2.92 | 0.61 | 477.39815 | 487.67202 | 477.32506 | 0 |
| 1713474000 | 482.59615 | 2.67 | 0.56 | 481.31267 | 485.03999 | 476.85451 | 0 |
| 1713387600 | 479.92406 | 0.16 | 0.03 | 477.16287 | 479.92406 | 476.37496 | 0 |
| 1713301200 | 479.76187 | 3.29 | 0.69 | 478.01487 | 483.73346 | 474.63695 | 0 |
| 1713214800 | 476.47306 | -18.17 | -3.67 | 486.76099 | 488.72626 | 468.53889 | 0 |
| 1712955600 | 494.64612 | 4.73 | 0.96 | 497.15601 | 515.26498 | 488.79134 | 0 |
| 1712869200 | 489.91965 | 0.62 | 0.13 | 494.61407 | 502.94572 | 486.62283 | 0 |
| 1712782800 | 489.30293 | -12.65 | -2.52 | 504.28724 | 510.29719 | 489.30293 | 0 |
| 1712696400 | 501.95654 | -4.69 | -0.92 | 505.77297 | 506.83719 | 498.95206 | 0 |
| 1712610000 | 506.64197 | 5.2 | 1.04 | 498.69275 | 509.78559 | 498.69275 | 0 |
| 1712350800 | 501.44593 | 7.02 | 1.42 | 492.46356 | 503.47628 | 491.44037 | 0 |
| 1712264400 | 494.42883 | 3.34 | 0.68 | 490.06779 | 498.05101 | 488.04545 | 0 |
| 1712178000 | 491.09097 | 3.65 | 0.75 | 483.30394 | 493.47873 | 480.37156 | 0 |
| 1712091600 | 487.43772 | -6.03 | -1.22 | 492.062 | 498.12803 | 483.8726 | 0 |
| 1712005200 | 493.46762 | 0 | 0.00 | 493.46762 | 493.46762 | 493.46762 | 0 |
| 1711659600 | 493.46762 | -4.98 | -1.00 | 494.06733 | 496.41503 | 490.13679 | 0 |
| 1711573200 | 498.45241 | 2.24 | 0.45 | 495.77231 | 502.35091 | 491.12694 | 0 |
| 1711486800 | 496.21082 | -3.49 | -0.70 | 500.85619 | 501.14052 | 489.99765 | 0 |
| 1711400400 | 499.70384 | 2.28 | 0.46 | 492.31036 | 504.4944 | 490.30404 | 0 |
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
