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 | -6.49 | -5.15120247639 | 125.99 | 127.05 | 115.53 | 2688422 | 121.17604615 | CS |
| 4 | -26.26 | -18.0159165752 | 145.76 | 153.34 | 115.53 | 2877709 | 134.2046413 | CS |
| 12 | -7.76 | -6.09775263241 | 127.26 | 172.4299 | 115.53 | 2731877 | 136.23862522 | CS |
| 26 | 23.74 | 24.791144528 | 95.76 | 172.4299 | 72.1 | 2934468 | 118.60933968 | CS |
| 52 | 78.6 | 192.17603912 | 40.9 | 172.4299 | 39.05 | 2757415 | 94.97668482 | CS |
| 156 | 77.5 | 184.523809524 | 42 | 172.4299 | 29.05 | 2468166 | 80.37586733 | CS |
| 260 | 77.5 | 184.523809524 | 42 | 172.4299 | 29.05 | 2468166 | 80.37586733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 119.05 | 2 | 1.71 | 114.85 | 120.77 | 114.25 | 2949127 |
| 1734651600 | 117.05 | -0.15 | -0.13 | 119 | 120.5 | 115.53 | 3145468 |
| 1734565200 | 117.2 | -6.17 | -5.00 | 125 | 125.34 | 116.11 | 3285804 |
| 1734478800 | 123.37 | -3.42 | -2.70 | 125.88 | 126.3 | 123.1914 | 1921882 |
| 1734392400 | 126.79 | 2.74 | 2.21 | 124.5 | 127.05 | 123.57 | 2628067 |
| 1734133200 | 124.05 | -1.32 | -1.05 | 125.99 | 126.65 | 123.1519 | 2460891 |
| 1734046800 | 125.37 | -2.22 | -1.74 | 126.85 | 128.59 | 125.3 | 1662391 |
| 1733960400 | 127.59 | 0.2 | 0.16 | 129.59 | 131.08 | 126.46 | 2700193 |
| 1733874000 | 127.39 | -5.18 | -3.91 | 133.6 | 135.25989 | 126.14 | 5422793 |
| 1733787600 | 132.57 | -18.31 | -12.14 | 148.57 | 149.35 | 132.36 | 7632148 |
| 1733528400 | 150.88 | 0.38 | 0.25 | 151.05 | 151.91 | 145.88 | 2265403 |
| 1733442000 | 150.5 | 2.9 | 1.96 | 147.56 | 153.34 | 145.65 | 3343352 |
| 1733355600 | 147.6 | 5.76 | 4.06 | 143.33 | 147.8599 | 142.51 | 2386507 |
| 1733269200 | 141.84 | 0.99 | 0.70 | 140.91 | 145.366 | 140.62 | 1724336 |
| 1733182800 | 140.85 | -0.05 | -0.04 | 140.97 | 146.6 | 140.65 | 2721976 |
| 1732917840 | 140.9 | -0.3 | -0.21 | 142 | 143.66999 | 140.9 | 1054106 |
| 1732750800 | 141.19999 | -2.32 | -1.62 | 144.12 | 144.3499 | 139.86 | 1709193 |
| 1732664400 | 143.52 | 0.98 | 0.69 | 141.06 | 143.9 | 140.57 | 1929426 |
| 1732578000 | 142.54 | -2.46 | -1.70 | 146.79 | 147.5899 | 140.78 | 3048048 |
| 1732318800 | 145 | 0.2 | 0.14 | 145.76 | 149.7499 | 144.8 | 3634479 |
| 1732232400 | 144.8 | 5.11 | 3.66 | 140.1 | 145.19999 | 137.27 | 3541287 |
| 1732146000 | 139.69 | -1.56 | -1.10 | 142.72 | 143 | 137.39949 | 2363419 |
| 1732059600 | 141.25 | 4.01 | 2.92 | 135.69999 | 143.08 | 135.69999 | 4568984 |
| 1731973200 | 137.24 | -4.14 | -2.93 | 135.01 | 140.07 | 133 | 6319834 |
| 1731714000 | 141.38 | 3.04 | 2.20 | 137.94999 | 142.09 | 135.01 | 3972565 |
| 1731627600 | 138.34 | -8.96 | -6.08 | 147.65 | 148.77 | 136.19999 | 5903896 |
| 1731541200 | 147.3 | 2.27 | 1.57 | 169 | 172.4299 | 146.05 | 13067474 |
| 1731454800 | 145.03 | -2.77 | -1.87 | 147.44999 | 149.91 | 143.2361 | 5237060 |
| 1731368400 | 147.8 | 0.6 | 0.41 | 150.72 | 151.56 | 146.81 | 2917033 |
| 1731109200 | 147.19999 | 5.82 | 4.12 | 140.33 | 147.6099 | 140.33 | 2289768 |
| 1731022800 | 141.38 | 2.38 | 1.71 | 139.5 | 141.6199 | 137.8825 | 2186888 |
| 1730936400 | 139 | 6.48 | 4.89 | 135.54 | 139 | 133.4 | 1955998 |
| 1730850000 | 132.52 | 0.4 | 0.30 | 132.65 | 136.69 | 132.44 | 1512190 |
| 1730763600 | 132.12 | 0.59 | 0.45 | 131.49 | 133.79 | 131.05 | 1159414 |
| 1730500800 | 131.53 | -2.03 | -1.52 | 133.9 | 134.87 | 129.5051 | 2591304 |
| 1730414400 | 133.56 | -0.26 | -0.19 | 133 | 135.13 | 132.1 | 1357283 |
| 1730328000 | 133.82 | -4.18 | -3.03 | 136.53 | 136.81 | 132.33 | 2127932 |
| 1730241600 | 138 | -0.47 | -0.34 | 139 | 139 | 136.3 | 1642326 |
| 1730155200 | 138.47 | 2.38 | 1.75 | 137 | 141.25 | 136.97 | 1915831 |
| 1729896000 | 136.09 | -2.56 | -1.85 | 139.38 | 140.69 | 135.74 | 1934295 |
| 1729809600 | 138.65 | 2.09 | 1.53 | 138 | 139.5 | 137.46 | 2037749 |
| 1729723200 | 136.56 | 0.29 | 0.21 | 135.26 | 138.12 | 134.04 | 1511026 |
| 1729636800 | 136.27 | -0.05 | -0.04 | 135.8 | 136.41999 | 134.78 | 1163632 |
| 1729550400 | 136.32 | 0.98 | 0.72 | 135 | 136.96 | 134.1201 | 1432012 |
| 1729291200 | 135.34 | 1.05 | 0.78 | 134.79 | 135.86 | 133.8 | 1067945 |
| 1729204800 | 134.29 | 0.13 | 0.10 | 134.61 | 135.63 | 133.19999 | 1268824 |
| 1729118400 | 134.16 | 0.25 | 0.19 | 134.81 | 134.8786 | 131.05 | 1056594 |
| 1729032000 | 133.91 | -0.84 | -0.62 | 133.55 | 134.43 | 128.19999 | 2482927 |
| 1728945600 | 134.75 | 1.1 | 0.82 | 134.58 | 135.57 | 132.01 | 2321599 |
| 1728686400 | 133.65 | 3.41 | 2.62 | 130.41999 | 134.19 | 130.41999 | 1647947 |
| 1728600000 | 130.24 | -1.62 | -1.23 | 130.72999 | 131.74 | 128.8 | 1235059 |
| 1728513600 | 131.86 | -0.13 | -0.10 | 132.96 | 133.94999 | 129.13999 | 1669708 |
| 1728427200 | 131.99 | 5.99 | 4.75 | 126.79 | 133.54 | 126.7 | 3327379 |
| 1728340800 | 126 | -0.6 | -0.47 | 127.2 | 128.55 | 124.81 | 2108265 |
| 1728081600 | 126.6 | 1.67 | 1.34 | 126.2 | 128.59 | 125.59 | 1901792 |
| 1727995200 | 124.93 | 2.01 | 1.64 | 122.92 | 125.22 | 121.89 | 1404261 |
| 1727908800 | 122.92 | 0.49 | 0.40 | 121.2 | 123.3549 | 118.62 | 1667084 |
| 1727822400 | 122.43 | -1.42 | -1.15 | 124.11 | 125.6558 | 122.28 | 2229780 |
| 1727736000 | 123.85 | 0.09 | 0.07 | 122.78 | 125.25 | 120.1 | 3229329 |
| 1727476800 | 123.76 | -3.36 | -2.64 | 127.26 | 127.295 | 121.89 | 3176560 |
| 1727390400 | 127.12 | 0.28 | 0.22 | 127.77 | 128.88 | 126.02 | 1834875 |
| 1727304000 | 126.84 | -0.6 | -0.47 | 128 | 129.1 | 125.76 | 1810766 |
| 1727217600 | 127.44 | -0.83 | -0.65 | 128.27 | 129.055 | 126.11 | 1902956 |
| 1727131200 | 128.27 | -0.52 | -0.40 | 130.5 | 131.81989 | 127.61 | 2507575 |
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
