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 | 22.375 | 7.50335345406 | 298.2 | 322.325 | 296.83 | 1910811 | 311.01366124 | CS |
| 4 | 34.72 | 12.1460180861 | 285.855 | 322.325 | 283.62 | 1771609 | 297.78485846 | CS |
| 12 | 24.475 | 8.26578858494 | 296.1 | 322.325 | 275.56 | 2129798 | 290.15814512 | CS |
| 26 | 38.575 | 13.6790780142 | 282 | 322.325 | 274.25 | 1389574 | 289.26181594 | CS |
| 52 | 85.865 | 36.5834433982 | 234.71 | 322.325 | 230.0803 | 1104482 | 275.73013468 | CS |
| 156 | 164.385 | 105.246814777 | 156.19 | 322.325 | 148.0337 | 958365 | 226.60496652 | CS |
| 260 | 215.455 | 204.960996956 | 105.12 | 322.325 | 65.09 | 987185 | 182.56732063 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738885200 | 319.99 | 3.69 | 1.17 | 316.95 | 320.72 | 315.66 | 1852374 |
| 1738798800 | 316.3 | 4.09 | 1.31 | 314.6 | 316.33999 | 311.62 | 1479836 |
| 1738712400 | 312.20999 | 3.21 | 1.04 | 309 | 313 | 308.02 | 1680525 |
| 1738626000 | 309 | 7.18 | 2.38 | 299.75 | 309.52999 | 299.37 | 2129585 |
| 1738366800 | 301.82 | 2.79 | 0.93 | 298.2 | 307.74 | 296.83 | 2411734 |
| 1738280400 | 299.02999 | 4.93 | 1.68 | 297.07 | 299.44 | 294.6 | 1640476 |
| 1738194000 | 294.1 | 0.69 | 0.24 | 292 | 296 | 291.47 | 1593738 |
| 1738107600 | 293.41 | -2.59 | -0.88 | 296 | 297.055 | 293.19 | 1779672 |
| 1738021200 | 296 | 6.49 | 2.24 | 289.52 | 297.7 | 289.51 | 1626580 |
| 1737762000 | 289.51 | -3.99 | -1.36 | 286.8 | 289.93 | 286.77999 | 2028585 |
| 1737675600 | 293.5 | 0 | 0.00 | 293.5 | 293.5 | 293.5 | 0 |
| 1737589200 | 293.5 | -3.27 | -1.10 | 297.07 | 297.7 | 293.395 | 1462271 |
| 1737502800 | 296.77 | 1.95 | 0.66 | 296.52499 | 299.01 | 293.8575 | 1613525 |
| 1737157200 | 294.82 | -0.97 | -0.33 | 295.79 | 296.93 | 293.91 | 1257620 |
| 1737070800 | 295.79 | 5.6 | 1.93 | 290.76 | 296.02 | 290.76 | 1230486 |
| 1736984400 | 290.19 | 1.08 | 0.37 | 292 | 292 | 287.7601 | 1868227 |
| 1736898000 | 289.11 | 3.3 | 1.15 | 286 | 289.75 | 284.87 | 1284497 |
| 1736811600 | 285.81 | -1.2 | -0.42 | 285.22 | 288.31 | 285.22 | 1948235 |
| 1736552400 | 287.01 | 1.51 | 0.53 | 285.855 | 290.33999 | 283.62 | 3000997 |
| 1736379600 | 285.5 | 5.73 | 2.05 | 281.22 | 286.08999 | 280.1689 | 1807661 |
| 1736293200 | 279.77 | 3.35 | 1.21 | 278.5 | 282.19 | 278 | 2709486 |
| 1736206800 | 276.42 | -3.98 | -1.42 | 280.94 | 282 | 276.26 | 1629767 |
| 1735947600 | 280.39999 | 4.51 | 1.63 | 278.7 | 281.75 | 276.8132 | 3684125 |
| 1735861200 | 275.89 | -7.96 | -2.80 | 285.82 | 285.82 | 275.56 | 2544393 |
| 1735688400 | 283.85 | -0.61 | -0.21 | 285.7 | 286.17 | 282.57 | 1353578 |
| 1735602000 | 284.45999 | -2.08 | -0.73 | 285 | 285.39 | 281.83 | 1704292 |
| 1735342800 | 286.54 | -1.82 | -0.63 | 288 | 288.77999 | 285.2 | 7608333 |
| 1735256400 | 288.36 | 0.01 | 0.00 | 286.55 | 289.12 | 286.177 | 1172496 |
| 1735077840 | 288.35 | 3.84 | 1.35 | 285.22 | 288.5 | 283.57 | 1045803 |
| 1734997200 | 284.51 | 1.41 | 0.50 | 281.67 | 284.97789 | 280.82 | 1934503 |
| 1734738000 | 283.1 | 4.01 | 1.44 | 280.14999 | 286.44 | 278.07 | 2608958 |
| 1734651600 | 279.08999 | 0.6 | 0.22 | 279.42 | 282.14999 | 278.5976 | 2232577 |
| 1734565200 | 278.49 | -4.42 | -1.56 | 282.75 | 285.83 | 278.22 | 2010093 |
| 1734478800 | 282.91 | -3.09 | -1.08 | 284.5 | 284.83 | 279.70999 | 2355919 |
| 1734392400 | 286 | 1.41 | 0.50 | 286.96499 | 289 | 285.81009 | 2963109 |
| 1734133200 | 284.58999 | 3.4 | 1.21 | 282.05 | 285.69 | 281.475 | 2795815 |
| 1734046800 | 281.19 | -2.39 | -0.84 | 284.87 | 286.2 | 281.08 | 5605237 |
| 1733960400 | 283.58 | -0.16 | -0.06 | 285.255 | 285.7 | 281.5 | 4883136 |
| 1733874000 | 283.74 | -8.11 | -2.78 | 283.8 | 288.41 | 282.6 | 12860891 |
| 1733787600 | 291.85 | -4.86 | -1.64 | 293.39999 | 299.05 | 283.05 | 2728626 |
| 1733528400 | 296.70999 | -6.87 | -2.26 | 302.39999 | 303.43 | 296.39 | 877574 |
| 1733442000 | 303.58 | -3.68 | -1.20 | 306.5 | 307.665 | 303.5 | 854670 |
| 1733355600 | 307.26 | -2.55 | -0.82 | 309.55 | 310.685 | 306.77 | 840579 |
| 1733269200 | 309.81 | 1.85 | 0.60 | 308.16 | 310.20999 | 302.89 | 1162615 |
| 1733182800 | 307.95999 | -4.28 | -1.37 | 312.51 | 312.51 | 306.55 | 588920 |
| 1732917840 | 312.24 | -2.92 | -0.93 | 316.14 | 316.72 | 311.92 | 798637 |
| 1732750800 | 315.16 | 2.2 | 0.70 | 313.49 | 315.73 | 311.62 | 1380844 |
| 1732664400 | 312.95999 | 6.57 | 2.14 | 309.01 | 314.44 | 307.1 | 1518636 |
| 1732578000 | 306.39 | 2.1 | 0.69 | 302.32 | 306.49 | 300.77 | 2175850 |
| 1732318800 | 304.29 | 1.85 | 0.61 | 304.455 | 308 | 301.925 | 610546 |
| 1732232400 | 302.44 | 6.56 | 2.22 | 296 | 303.67 | 294.83 | 1024155 |
| 1732146000 | 295.88 | 3.39 | 1.16 | 293.17 | 296.74 | 291.12 | 757927 |
| 1732059600 | 292.49 | -1.1 | -0.37 | 292.39 | 292.645 | 289.8 | 682657 |
| 1731973200 | 293.58999 | -0.99 | -0.34 | 293.77999 | 295.6099 | 291.68 | 717031 |
| 1731714000 | 294.58 | -0.13 | -0.04 | 296.1 | 296.935 | 292.44 | 890669 |
| 1731627600 | 294.70999 | -3.61 | -1.21 | 297.77499 | 299.415 | 294.20999 | 616209 |
| 1731541200 | 298.32 | 3.05 | 1.03 | 296.26 | 299.70999 | 295.08999 | 955087 |
| 1731454800 | 295.27 | 2.55 | 0.87 | 294.58 | 296.115 | 292.77 | 763089 |
| 1731368400 | 292.72 | -2.05 | -0.70 | 296 | 297.01 | 292.14 | 724066 |
| 1731109200 | 294.77 | 4.21 | 1.45 | 293.63 | 297.07 | 292.2 | 776135 |
| 1731022800 | 290.56 | -0.12 | -0.04 | 291.83499 | 292.575 | 289.12 | 852454 |
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
