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 | -2.3 | -0.556496491653 | 413.3 | 426.1859 | 410.755 | 2855700 | 417.82170207 | CS |
| 4 | 21.4 | 5.49281314168 | 389.6 | 426.1859 | 380.1 | 3164546 | 403.53242668 | CS |
| 12 | 7.965 | 1.97625516394 | 403.035 | 439.37 | 380.1 | 3201138 | 407.91343508 | CS |
| 26 | 46 | 12.602739726 | 365 | 439.37 | 341.34 | 3227539 | 393.80144944 | CS |
| 52 | 53.08 | 14.8301296379 | 357.92 | 439.37 | 323.77 | 3324539 | 372.71481009 | CS |
| 156 | 46.19 | 12.6613853787 | 364.81 | 439.37 | 264.51 | 3706533 | 327.14054224 | CS |
| 260 | 178.04 | 76.4251373626 | 232.96 | 439.37 | 140.63 | 3942841 | 307.04319234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 411.98 | -2.52 | -0.61 | 413.17 | 416.38 | 410.32 | 2752531 |
| 1738280400 | 414.5 | 1.08 | 0.26 | 415.81 | 417.3236 | 411.5192 | 3072450 |
| 1738194000 | 413.42 | -5.41 | -1.29 | 420.22 | 421.37 | 411.79 | 2385075 |
| 1738107600 | 418.83 | -6.04 | -1.42 | 423.24 | 423.24 | 416.7 | 2800941 |
| 1738021200 | 424.87 | 10.37 | 2.50 | 414.9 | 426.1859 | 414.64 | 3652530 |
| 1737762000 | 414.5 | 4.4 | 1.07 | 413.3 | 415.01 | 410.755 | 2358945 |
| 1737675600 | 410.1 | 0 | 0.00 | 410.1 | 410.1 | 410.1 | 0 |
| 1737589200 | 410.1 | -8.33 | -1.99 | 417.55 | 417.55 | 409.33 | 3486961 |
| 1737502800 | 418.43 | 9.05 | 2.21 | 412.8 | 420.22 | 412.8 | 3544901 |
| 1737157200 | 409.38 | 0.05 | 0.01 | 413.49 | 414.45 | 408.53 | 3194675 |
| 1737070800 | 409.33 | 3.24 | 0.80 | 406.27 | 410.105 | 403.916 | 2300717 |
| 1736984400 | 406.09 | 13.31 | 3.39 | 405.96 | 408 | 401.76 | 4583736 |
| 1736898000 | 392.78 | 3.6 | 0.93 | 390.59 | 394.2 | 389.63 | 3404205 |
| 1736811600 | 389.18 | -0.71 | -0.18 | 390 | 395.86 | 387.7 | 3511842 |
| 1736552400 | 389.89 | 2.69 | 0.69 | 390.06 | 392.91 | 384.615 | 5321859 |
| 1736379600 | 387.2 | 2.97 | 0.77 | 383 | 387.69 | 380.1 | 2834262 |
| 1736293200 | 384.23 | -5.14 | -1.32 | 390.2 | 391.9 | 383.1 | 2272285 |
| 1736206800 | 389.37 | 0.19 | 0.05 | 389.71 | 393.99 | 388.03 | 3272656 |
| 1735947600 | 389.18 | 0.72 | 0.19 | 389.82 | 391.01 | 385.81 | 2231386 |
| 1735861200 | 388.46 | -0.53 | -0.14 | 392.13 | 392.67 | 386.38 | 2486134 |
| 1735688400 | 388.99 | -0.44 | -0.11 | 390.01 | 391.46 | 387.3 | 2179093 |
| 1735602000 | 389.43 | -3.43 | -0.87 | 390.53 | 391.21 | 385.68 | 2444805 |
| 1735342800 | 392.86 | -2.28 | -0.58 | 392.14 | 395.47 | 391.37 | 1942657 |
| 1735256400 | 395.14 | -1 | -0.25 | 392.52 | 395.78 | 391.62 | 1319671 |
| 1735077840 | 396.14 | 3.69 | 0.94 | 392.13 | 396.14 | 390.5 | 1393313 |
| 1734997200 | 392.45 | -0.15 | -0.04 | 391.1 | 393.24 | 387.03 | 2428951 |
| 1734738000 | 392.6 | 7.58 | 1.97 | 383.37 | 393.2872 | 383.05 | 8042469 |
| 1734651600 | 385.02 | -8.8 | -2.23 | 394.74 | 395.14 | 384.89 | 4569903 |
| 1734565200 | 393.82 | -14.65 | -3.59 | 407 | 410.71 | 393.38 | 4222992 |
| 1734478800 | 408.47 | -2.24 | -0.55 | 409.36 | 410.4 | 406.23 | 3726332 |
| 1734392400 | 410.71 | -6.27 | -1.50 | 417.85 | 418.48 | 410.69 | 2924836 |
| 1734133200 | 416.98 | 2.56 | 0.62 | 415.77 | 418.14 | 414.18 | 2649745 |
| 1734046800 | 414.42 | -6.96 | -1.65 | 422.72 | 422.75 | 413.18 | 3672048 |
| 1733960400 | 421.38 | -1.21 | -0.29 | 423.55 | 428 | 421.26 | 4210071 |
| 1733874000 | 422.59 | -6.59 | -1.54 | 426.9 | 427.31 | 421.41 | 3354709 |
| 1733787600 | 429.18 | -2.19 | -0.51 | 432.35 | 436.36 | 428.03 | 3425772 |
| 1733528400 | 431.37 | 4.83 | 1.13 | 428.57 | 435.75 | 427.01 | 3161436 |
| 1733442000 | 426.54 | -1.38 | -0.32 | 427 | 429.7594 | 425.88 | 2548244 |
| 1733355600 | 427.92 | -1.43 | -0.33 | 426.14 | 428.83 | 425.5 | 1967697 |
| 1733269200 | 429.35 | 2.39 | 0.56 | 429.73 | 430.68 | 423.32 | 2713608 |
| 1733182800 | 426.96 | -2.17 | -0.51 | 429 | 430.4 | 423.155 | 2617110 |
| 1732917840 | 429.13 | 1.94 | 0.45 | 428.56 | 431 | 427.54 | 2028716 |
| 1732750800 | 427.19 | -2.33 | -0.54 | 428.6 | 430.1 | 425.96 | 2292673 |
| 1732664400 | 429.52 | 0.85 | 0.20 | 428.6 | 439.37 | 424.695 | 2757165 |
| 1732578000 | 428.67 | 8.67 | 2.06 | 424.94 | 430.25 | 424.88 | 4520913 |
| 1732318800 | 420 | 9.55 | 2.33 | 412.09 | 420.14 | 410.95 | 4931955 |
| 1732232400 | 410.45 | 10.45 | 2.61 | 401.18 | 411.39 | 400.38 | 3722192 |
| 1732146000 | 400 | -6.8 | -1.67 | 406 | 406.7 | 399.92 | 4730870 |
| 1732059600 | 406.8 | -3.64 | -0.89 | 407.83 | 409.16 | 399.36 | 3228856 |
| 1731973200 | 410.44 | 2.26 | 0.55 | 405.5 | 412.54 | 403.95 | 3394676 |
| 1731714000 | 408.18 | 2.46 | 0.61 | 402.9 | 408.91 | 402.9 | 3210457 |
| 1731627600 | 405.72 | -4.47 | -1.09 | 408 | 411.5 | 404.39 | 3345770 |
| 1731541200 | 410.19 | 7.11 | 1.76 | 409.23 | 412.7399 | 406.7201 | 3081897 |
| 1731454800 | 403.08 | -5.21 | -1.28 | 415.01 | 416.02 | 402.19 | 5643185 |
| 1731368400 | 408.29 | 2.39 | 0.59 | 407.77 | 411.6 | 405.825 | 4065905 |
| 1731109200 | 405.9 | 6.46 | 1.62 | 403.99 | 406.4 | 402.3001 | 3447368 |
| 1731022800 | 399.44 | 11.07 | 2.85 | 391 | 399.76 | 390.8 | 4321113 |
| 1730936400 | 388.37 | -11.72 | -2.93 | 393.45 | 394.95 | 381.72 | 6735752 |
| 1730850000 | 400.09 | 4.52 | 1.14 | 396.61 | 400.23 | 393.8601 | 2491333 |
| 1730763600 | 395.57 | 2.98 | 0.76 | 391.45 | 400.48 | 391.07 | 2690547 |
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
