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 | 14.65 | 14.0487149981 | 104.28 | 120.42 | 102.57 | 851425 | 113.03063094 | CS |
| 4 | 2.21 | 1.89342015079 | 116.72 | 120.42 | 96.23 | 982538 | 108.46537389 | CS |
| 12 | -90.16 | -43.1201874791 | 209.09 | 228.98 | 96.23 | 1017073 | 140.92868958 | CS |
| 26 | -101.45 | -46.0341228787 | 220.38 | 238.32 | 96.23 | 710321 | 165.5433319 | CS |
| 52 | -65.25 | -35.427299381 | 184.18 | 238.32 | 96.23 | 605664 | 173.87589087 | CS |
| 156 | -96.06 | -44.6811479604 | 214.99 | 251.502 | 96.23 | 467444 | 182.83037053 | CS |
| 260 | 5.65 | 4.98764124294 | 113.28 | 354.62 | 96.23 | 405805 | 195.94038247 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 118.93 | 0.58 | 0.49 | 117.9 | 120.11 | 117.37 | 688793 |
| 1745534400 | 118.35 | 6.11 | 5.44 | 112.18 | 119 | 112.18 | 1215417 |
| 1745448000 | 112.24 | 7.31 | 6.97 | 110 | 113.78 | 110 | 1223153 |
| 1745361600 | 104.93 | 0.8 | 0.77 | 104.78 | 106.82 | 103.36 | 617463 |
| 1745275200 | 104.13 | -1.8 | -1.70 | 104.28 | 104.89 | 102.57 | 512300 |
| 1744929600 | 105.93 | -0.66 | -0.62 | 107.1 | 107.91 | 105.24 | 401378 |
| 1744843200 | 106.59 | -1.73 | -1.60 | 106.53 | 109.53 | 104.6 | 652572 |
| 1744756800 | 108.32 | 0.3 | 0.28 | 107.71 | 110.31 | 107.71 | 730271 |
| 1744670400 | 108.02 | 0.2 | 0.19 | 111.21 | 112.05 | 106.13 | 641344 |
| 1744411200 | 107.82 | 3.12 | 2.98 | 104.96 | 108.925 | 102.22 | 577847 |
| 1744324800 | 104.7 | -7.91 | -7.02 | 109.04 | 110.2 | 101.8075 | 1126614 |
| 1744238400 | 112.61 | 13.33 | 13.43 | 98.07 | 114.55 | 97.315 | 1620008 |
| 1744152000 | 99.28 | -3.33 | -3.25 | 106.65 | 108.3 | 96.66 | 1089187 |
| 1744065600 | 102.61 | 2.06 | 2.05 | 97.29 | 107.24 | 96.23 | 1779578 |
| 1743806400 | 100.55 | -4.51 | -4.29 | 102.14 | 102.945 | 96.93 | 1641770 |
| 1743720000 | 105.06 | -12.87 | -10.91 | 111.93 | 113.17 | 104.815 | 1792220 |
| 1743633600 | 117.93 | 1.95 | 1.68 | 114.11 | 119.52 | 114 | 708564 |
| 1743547200 | 115.98 | -1.74 | -1.48 | 116.91 | 118.57 | 114.51 | 776964 |
| 1743460800 | 117.72 | -0.76 | -0.64 | 116.72 | 118.31 | 114.18 | 872786 |
| 1743201600 | 118.48 | -7.92 | -6.27 | 125.55 | 128.185 | 117.61 | 1078872 |
| 1743115200 | 126.4 | -0.99 | -0.78 | 125.73 | 131.33 | 125.46 | 1113896 |
| 1743028800 | 127.39 | -2.54 | -1.95 | 130.02 | 130.63999 | 125.71 | 827154 |
| 1742942400 | 129.93 | 0.28 | 0.22 | 131.99 | 131.99 | 129.19999 | 1097862 |
| 1742856000 | 129.65 | -1.03 | -0.79 | 134.4 | 134.4 | 128.93 | 985809 |
| 1742596800 | 130.68 | 1.52 | 1.18 | 127.93 | 132.16999 | 127.14 | 928735 |
| 1742510400 | 129.16 | -4.66 | -3.48 | 131.94 | 133.44999 | 124.53 | 1906229 |
| 1742424000 | 133.82 | -1.82 | -1.34 | 136.22999 | 137.96 | 132.155 | 1269784 |
| 1742337600 | 135.63999 | -0.27 | -0.20 | 134.91999 | 136.38999 | 133.68 | 886517 |
| 1742251200 | 135.91 | 1.91 | 1.43 | 134 | 136.77 | 133.27 | 551602 |
| 1741992000 | 134 | 5.15 | 4.00 | 129.54 | 134.53 | 128.79 | 843196 |
| 1741905600 | 128.85 | -3.5 | -2.64 | 132.54 | 133.56 | 128.76 | 866606 |
| 1741819200 | 132.35 | -2.41 | -1.79 | 136.75 | 139.69 | 131.88 | 791541 |
| 1741732800 | 134.76 | 3.11 | 2.36 | 130.55 | 136.05 | 130.55 | 680687 |
| 1741646400 | 131.65 | -8.71 | -6.21 | 138.51 | 139.465 | 130.06 | 1077461 |
| 1741390800 | 140.36 | -0.35 | -0.25 | 140 | 142.84 | 138.235 | 948132 |
| 1741304400 | 140.71 | -5.74 | -3.92 | 143.29 | 145.46 | 140.13999 | 571094 |
| 1741218000 | 146.44999 | 0.24 | 0.16 | 146.24 | 147.25 | 142.04 | 789930 |
| 1741131600 | 146.21 | 2.65 | 1.85 | 141 | 147.88999 | 140.88 | 706754 |
| 1741045200 | 143.56 | -6.97 | -4.63 | 150.38 | 151.245 | 143.06 | 901264 |
| 1740786000 | 150.53 | 2.41 | 1.63 | 148.12 | 151.34 | 145.41999 | 2033451 |
| 1740699600 | 148.12 | -4.71 | -3.08 | 153.44999 | 155 | 147.62 | 817123 |
| 1740613200 | 152.83 | -3.18 | -2.04 | 156.585 | 159.235 | 152.74 | 1172444 |
| 1740526800 | 156.01 | 2.06 | 1.34 | 154 | 158.44 | 152.01 | 1543608 |
| 1740440400 | 153.94999 | 2.23 | 1.47 | 158.38999 | 161.66999 | 152.4 | 2692862 |
| 1740181200 | 151.72 | -58.45 | -27.81 | 187.23 | 187.23 | 151.38 | 5368994 |
| 1740094800 | 210.17 | -7.44 | -3.42 | 215 | 218.145 | 207.67 | 1242862 |
| 1740008400 | 217.61 | -5.35 | -2.40 | 223.25 | 223.25 | 217.47 | 864475 |
| 1739922000 | 222.96 | -1.5 | -0.67 | 223.73 | 223.87 | 219.9843 | 798685 |
| 1739576400 | 224.46 | -4.27 | -1.87 | 227.64 | 228.3997 | 220.7131 | 473248 |
| 1739490000 | 228.73 | 9.94 | 4.54 | 219.28 | 228.98 | 217.97 | 650052 |
| 1739403600 | 218.79 | 2.9 | 1.34 | 214.17 | 218.81 | 213.07 | 420710 |
| 1739317200 | 215.89 | -0.29 | -0.13 | 215.2 | 216.35 | 212.75 | 548503 |
| 1739230800 | 216.18 | -1.27 | -0.58 | 219.43 | 219.43 | 215.69 | 294033 |
| 1738971600 | 217.45 | 0.22 | 0.10 | 218.45 | 224.73 | 217.27 | 613234 |
| 1738885200 | 217.23 | 2.95 | 1.38 | 214.61 | 219.25 | 214.61 | 397511 |
| 1738798800 | 214.28 | -0.7 | -0.33 | 215.19 | 217.69 | 213.64 | 290435 |
| 1738712400 | 214.98 | 3.13 | 1.48 | 212.05 | 215.6175 | 210 | 495680 |
| 1738626000 | 211.85 | -1.47 | -0.69 | 209.09 | 213.295 | 207.27 | 780952 |
| 1738366800 | 213.32 | 6.29 | 3.04 | 210.67 | 216.635 | 206.48 | 577813 |
| 1738280400 | 207.03 | -1.09 | -0.52 | 209.72 | 214.1 | 206.04 | 290857 |
| 1738194000 | 208.12 | -0.43 | -0.21 | 209.27 | 209.27 | 204.62 | 314896 |
| 1738107600 | 208.55 | 0.99 | 0.48 | 206.21 | 211.96 | 206.04 | 460323 |
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
