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 | -49.57 | -13.4489120408 | 368.58 | 383.29 | 303.44 | 4335091 | 337.67521626 | CS |
| 4 | -32.37 | -9.2122488474 | 351.38 | 389.89 | 303.44 | 3801444 | 357.91675703 | CS |
| 12 | -19.74 | -5.82730627306 | 338.75 | 437.59 | 303.44 | 3468791 | 355.61934368 | CS |
| 26 | 136.93 | 75.2032073814 | 182.08 | 437.59 | 179.19 | 3084180 | 312.59012721 | CS |
| 52 | 176.12 | 123.2556512 | 142.89 | 437.59 | 119 | 3484955 | 233.05803972 | CS |
| 156 | 176.12 | 123.2556512 | 142.89 | 437.59 | 119 | 3484955 | 233.05803972 | CS |
| 260 | 176.12 | 123.2556512 | 142.89 | 437.59 | 119 | 3484955 | 233.05803972 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 317.69 | 1.78 | 0.56 | 307 | 322.104 | 298 | 6833743 |
| 1740440400 | 315.91 | -11.97 | -3.65 | 329.94 | 329.94 | 303.44 | 7156275 |
| 1740181200 | 327.88 | -31.8 | -8.84 | 358.66 | 359.93 | 325.42 | 6989851 |
| 1740094800 | 359.68 | -15.52 | -4.14 | 376 | 383.29 | 353.11 | 3454868 |
| 1740008400 | 375.2 | 1.95 | 0.52 | 369.94 | 376.48 | 366.25 | 1668332 |
| 1739922000 | 373.25 | 5.66 | 1.54 | 368.58 | 377.7699 | 363.35 | 2406130 |
| 1739576400 | 367.59 | -2.72 | -0.73 | 368.86 | 369.28 | 357 | 2238184 |
| 1739490000 | 370.31 | 0.66 | 0.18 | 376 | 377.2 | 360.6 | 2608661 |
| 1739403600 | 369.65 | -3.25 | -0.87 | 364.76 | 378.26 | 359.73 | 1824211 |
| 1739317200 | 372.9 | -12.1 | -3.14 | 380.08 | 383.08 | 369.37 | 2063179 |
| 1739230800 | 385 | 7.03 | 1.86 | 379.12 | 385.7 | 372 | 2076978 |
| 1738971600 | 377.97 | 3.14 | 0.84 | 378.25 | 389.89 | 375.39 | 2391019 |
| 1738885200 | 374.83 | 6.9 | 1.88 | 365.99 | 380.05 | 364.5983 | 2455908 |
| 1738798800 | 367.93 | 11.4 | 3.20 | 363.97 | 369.475 | 359.63 | 2808583 |
| 1738712400 | 356.53 | -5.18 | -1.43 | 361 | 366.08 | 349.565 | 2765189 |
| 1738626000 | 361.71 | -11.17 | -3.00 | 351.6 | 367.1951 | 348.95 | 4072565 |
| 1738366800 | 372.88 | -10.06 | -2.63 | 388.09 | 388.09 | 370.56 | 4034726 |
| 1738280400 | 382.94 | 29.69 | 8.40 | 365.82 | 387.64 | 365 | 5611504 |
| 1738194000 | 353.25 | -1.87 | -0.53 | 358.3 | 368.84 | 346.26 | 5445589 |
| 1738107600 | 355.12 | 25.12 | 7.61 | 351.38 | 355.51 | 317.7 | 10155690 |
| 1738021200 | 330 | -90.49 | -21.52 | 339.67 | 353 | 322.3 | 12633792 |
| 1737762000 | 420.49 | -6.61 | -1.55 | 437.59 | 437.59 | 416.0001 | 4698492 |
| 1737675600 | 427.1 | 0 | 0.00 | 427.1 | 427.1 | 427.1 | 0 |
| 1737589200 | 427.1 | 11.1 | 2.67 | 432 | 432 | 421.0601 | 4392938 |
| 1737502800 | 416 | 14.59 | 3.63 | 407.36 | 417.21 | 395.29 | 4108580 |
| 1737157200 | 401.41 | 10.41 | 2.66 | 393.29 | 404.13 | 389.59 | 2361543 |
| 1737070800 | 391 | 3.97 | 1.03 | 393.79 | 397.76 | 387.03 | 2110612 |
| 1736984400 | 387.03 | 4.77 | 1.25 | 392.53 | 392.77 | 380 | 2522975 |
| 1736898000 | 382.26 | 15.45 | 4.21 | 376.32 | 388.8799 | 373.7 | 3093176 |
| 1736811600 | 366.81 | -0.29 | -0.08 | 359.37 | 366.85 | 353.01 | 3265178 |
| 1736552400 | 367.1 | 0.62 | 0.17 | 363 | 367.83 | 351 | 2385660 |
| 1736379600 | 366.48 | -2.04 | -0.55 | 362.93 | 368.79 | 348.2 | 3159775 |
| 1736293200 | 368.52 | -2.8 | -0.75 | 373.99 | 374.62 | 357.226 | 2725705 |
| 1736206800 | 371.32 | 17.29 | 4.88 | 370 | 376.295 | 366.51 | 3395016 |
| 1735947600 | 354.03 | 15.09 | 4.45 | 334.8 | 354.98 | 331.5 | 2389686 |
| 1735861200 | 338.94 | 10.01 | 3.04 | 332 | 342.67 | 328.52 | 2471695 |
| 1735688400 | 328.93 | -1.33 | -0.40 | 330.93 | 333.0964 | 327.5 | 1793554 |
| 1735602000 | 330.26 | -3.54 | -1.06 | 326 | 335.64 | 323.00009 | 1837498 |
| 1735342800 | 333.8 | -9.27 | -2.70 | 339.23 | 340.75 | 332.5 | 1506123 |
| 1735256400 | 343.07 | -4.22 | -1.22 | 346 | 346 | 338.9 | 1210983 |
| 1735077840 | 347.29 | 2.37 | 0.69 | 347 | 348.99 | 343.32 | 1062360 |
| 1734997200 | 344.92 | 2.26 | 0.66 | 344.01 | 346.28 | 337 | 1434781 |
| 1734738000 | 342.66 | 9.86 | 2.96 | 327.5 | 345.6399 | 327.1501 | 5475565 |
| 1734651600 | 332.8 | 15.68 | 4.94 | 327.22 | 337.46 | 322.51 | 4586725 |
| 1734565200 | 317.12 | -11.22 | -3.42 | 327.58999 | 332.06 | 314.19 | 3901431 |
| 1734478800 | 328.33999 | -9.37 | -2.77 | 334.05 | 334.5 | 323.5 | 4407870 |
| 1734392400 | 337.71 | 5.7 | 1.72 | 335.42 | 340.5 | 330.83999 | 4479972 |
| 1734133200 | 332.01 | 2.1 | 0.64 | 333.14999 | 338 | 329.45 | 2971970 |
| 1734046800 | 329.91 | -13.89 | -4.04 | 343.9 | 343.9 | 328.19 | 3280484 |
| 1733960400 | 343.8 | 16.41 | 5.01 | 332.8 | 350.58 | 332.8 | 6668909 |
| 1733874000 | 327.39 | -7.86 | -2.34 | 333 | 336.59 | 322.33139 | 3469106 |
| 1733787600 | 335.25 | -11.26 | -3.25 | 342.18 | 345 | 324.5 | 3041972 |
| 1733528400 | 346.51 | -1.62 | -0.47 | 348.5 | 349.32 | 341 | 1622365 |
| 1733442000 | 348.13 | 4.38 | 1.27 | 347.7 | 354.6899 | 344.94 | 2098604 |
| 1733355600 | 343.75 | 11.83 | 3.56 | 334.58999 | 344.73 | 333.63 | 2419151 |
| 1733269200 | 331.92 | -5.62 | -1.66 | 338.75 | 339.96 | 326.63 | 2103029 |
| 1733182800 | 337.54 | 3.42 | 1.02 | 335.39999 | 346.67 | 335.39999 | 2327296 |
| 1732917840 | 334.12 | -1.21 | -0.36 | 335.75 | 336.62 | 332.67 | 883728 |
| 1732750800 | 335.33 | -3.56 | -1.05 | 339.23 | 339.74 | 329.63 | 2317463 |
| 1732664400 | 338.89 | 9.91 | 3.01 | 332.27 | 340.71 | 330.615 | 2007328 |
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
