We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 45.49 | 10.9519453005 | 415.36 | 460.85 | 415.36 | 577863 | 433.81227734 | CS |
4 | 46.02 | 11.0937010342 | 414.83 | 460.85 | 408 | 555696 | 425.65521808 | CS |
12 | 17.34 | 3.90972018669 | 443.51 | 460.85 | 396.06 | 644920 | 419.48515038 | CS |
26 | -54.63 | -10.5978893459 | 515.48 | 538.44 | 396.06 | 616150 | 444.19570097 | CS |
52 | 87.49 | 23.4331476323 | 373.36 | 542.7499 | 366.575 | 603866 | 442.15526657 | CS |
156 | -32.91 | -6.66518146468 | 493.76 | 567.57 | 285.84 | 614780 | 391.90023765 | CS |
260 | 178.17 | 63.0288665629 | 282.68 | 567.57 | 270.08 | 646101 | 387.60309574 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1731109200 | 459.73 | 11.29 | 2.52 | 454.4 | 462.41 | 452.27 | 603231 |
1731022800 | 448.44 | 6.49 | 1.47 | 443.315 | 448.77 | 443.315 | 384624 |
1730936400 | 441.95 | 13.95 | 3.26 | 434.92 | 444.33 | 429.96 | 650629 |
1730850000 | 428 | -1.98 | -0.46 | 428.23 | 431.48 | 426.53 | 540471 |
1730763600 | 429.98 | 4.15 | 0.97 | 425.88 | 431.84 | 425 | 635200 |
1730500800 | 425.83 | 12.1 | 2.92 | 415.36 | 430.8 | 415.36 | 670269 |
1730414400 | 413.73 | 3.71 | 0.90 | 414.02 | 417.76 | 411.71 | 603639 |
1730328000 | 410.02 | -3.12 | -0.76 | 411.83 | 417 | 409.14 | 463246 |
1730241600 | 413.14 | -4.1 | -0.98 | 418.57 | 419.5 | 412.24 | 489408 |
1730155200 | 417.24 | 3.43 | 0.83 | 417.41 | 421.45 | 413.93 | 589898 |
1729896000 | 413.81 | -1.3 | -0.31 | 416.79 | 419.9999 | 412.78 | 497133 |
1729809600 | 415.11 | -7.59 | -1.80 | 422.19 | 424.8999 | 414.96 | 464649 |
1729723200 | 422.7 | -4.08 | -0.96 | 426.34 | 427.59 | 418.83 | 477888 |
1729636800 | 426.78 | -4.51 | -1.05 | 430.82 | 430.82 | 426.61 | 319628 |
1729550400 | 431.29 | 2.44 | 0.57 | 427.6 | 431.95 | 425.14 | 407585 |
1729291200 | 428.85 | -0.53 | -0.12 | 430.99 | 431.74 | 425.9264 | 380750 |
1729204800 | 429.38 | 1.02 | 0.24 | 429.46 | 431.57 | 424.615 | 412002 |
1729118400 | 428.36 | 1.1 | 0.26 | 426.12 | 431.1 | 422.93 | 502222 |
1729032000 | 427.26 | -0.82 | -0.19 | 426.51 | 431.41 | 424.515 | 657501 |
1728945600 | 428.08 | -1.59 | -0.37 | 427.22 | 431.8 | 420.23 | 647482 |
1728686400 | 429.67 | 20.92 | 5.12 | 414.83 | 432.87 | 412.15 | 1244863 |
1728600000 | 408.75 | -4.45 | -1.08 | 407.9899 | 423.35 | 398 | 2247628 |
1728513600 | 413.2 | 2.05 | 0.50 | 412.65 | 419.33 | 411.29 | 1168067 |
1728427200 | 411.15 | 1.15 | 0.28 | 410.49 | 417.91 | 410.49 | 685446 |
1728340800 | 410 | -15.31 | -3.60 | 412.5 | 416.16 | 407.27 | 881391 |
1728081600 | 425.31 | 4.42 | 1.05 | 422.49 | 425.505 | 417.79 | 563468 |
1727995200 | 420.89 | -2.31 | -0.55 | 420.82 | 421.84 | 415.97 | 437897 |
1727908800 | 423.2 | -7.46 | -1.73 | 425.21 | 427.185 | 418.57 | 476633 |
1727822400 | 430.66 | 0.52 | 0.12 | 429.25 | 431.43 | 424.06 | 466213 |
1727735520 | 430.14 | 1.11 | 0.26 | 432 | 438.5201 | 427.97 | 723206 |
1727476800 | 429.03 | -3.32 | -0.77 | 433 | 433.24 | 425.36 | 446793 |
1727390400 | 432.35 | 6.43 | 1.51 | 429.77 | 432.77 | 428.06 | 328298 |
1727304000 | 425.92 | -0.62 | -0.15 | 430 | 430.12 | 424 | 402305 |
1727217600 | 426.54 | 5.84 | 1.39 | 423.27 | 433.39 | 422.06 | 545468 |
1727131200 | 420.7 | 6.28 | 1.52 | 412.09 | 423.37 | 410 | 557188 |
1726872000 | 414.42 | 2.71 | 0.66 | 412.47 | 414.785 | 409.9 | 766669 |
1726785600 | 411.71 | 2.69 | 0.66 | 413.42 | 417.43 | 408.91 | 466369 |
1726699200 | 409.02 | -3.42 | -0.83 | 413.11 | 418.7 | 408.97 | 494448 |
1726612800 | 412.44 | 3.47 | 0.85 | 409.3 | 415.6 | 408.95 | 416835 |
1726526400 | 408.97 | 6.45 | 1.60 | 404.23 | 410.57 | 404.23 | 760253 |
1726267200 | 402.52 | -3.32 | -0.82 | 415.1 | 415.1 | 402 | 531430 |
1726180800 | 405.84 | -2.13 | -0.52 | 405.83 | 412.93 | 404.14 | 650648 |
1726094400 | 407.97 | -8.8 | -2.11 | 413.24 | 413.8 | 396.06 | 1133057 |
1726008000 | 416.77 | -3.39 | -0.81 | 423.92 | 431.75 | 414.45 | 561785 |
1725921600 | 420.16 | 11.67 | 2.86 | 408.54 | 423.19 | 408.54 | 684150 |
1725662400 | 408.49 | -1.77 | -0.43 | 413.7 | 415.83 | 404.61 | 611215 |
1725576000 | 410.26 | 4.73 | 1.17 | 406.5298 | 417.645 | 406.5298 | 839295 |
1725489600 | 405.53 | 1.98 | 0.49 | 402.54 | 411.3799 | 400.7 | 542652 |
1725403200 | 403.55 | -10.66 | -2.57 | 413.115 | 415.5 | 401.31 | 646215 |
1725057600 | 414.21 | 1.25 | 0.30 | 414.37 | 416.05 | 412.01 | 579126 |
1724971200 | 412.96 | -3.13 | -0.75 | 415 | 416.47 | 405.685 | 675650 |
1724884800 | 416.09 | -2.32 | -0.55 | 417.92 | 419.2 | 414.59 | 478957 |
1724798400 | 418.41 | -6.07 | -1.43 | 423.75 | 423.75 | 416.19 | 565571 |
1724712000 | 424.48 | -0.8 | -0.19 | 425 | 431.19 | 423.43 | 682784 |
1724452800 | 425.28 | 9.05 | 2.17 | 418.84 | 426.74 | 416.5 | 833456 |
1724366400 | 416.23 | -11.47 | -2.68 | 427.68 | 428.23 | 415.49 | 749158 |
1724280000 | 427.7 | 0.64 | 0.15 | 428.4 | 431.94 | 424.41 | 645542 |
1724193600 | 427.06 | -5.78 | -1.34 | 432.02 | 436.41 | 423.11 | 860303 |
1724107200 | 432.84 | -10.07 | -2.27 | 442.92 | 444.565 | 429.49 | 996833 |
1723848000 | 442.91 | -1.67 | -0.38 | 443.825 | 445.16 | 438.23 | 493214 |
1723761600 | 444.58 | 2.34 | 0.53 | 446.04 | 448.27 | 442.68 | 421452 |
1723675200 | 442.24 | 0.94 | 0.21 | 444.62 | 446.54 | 439.18 | 334791 |
1723588800 | 441.3 | -3.6 | -0.81 | 446.075 | 449.1199 | 436.19 | 741970 |
1723502400 | 444.9 | 6.5 | 1.48 | 437.5 | 447.64 | 435.95 | 474470 |
1723243200 | 438.4 | 0.79 | 0.18 | 438 | 440.55 | 434.58 | 442428 |
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