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 | 2.81 | 1.68424838168 | 166.84 | 169.67 | 164.24 | 932809 | 167.31977075 | CS |
| 4 | 6.65 | 4.07975460123 | 163 | 174.8 | 155.51 | 1293996 | 164.42088052 | CS |
| 12 | 39.25 | 30.0996932515 | 130.4 | 174.8 | 129.48 | 1366126 | 149.95832725 | CS |
| 26 | 64.71 | 61.6638078902 | 104.94 | 174.8 | 99.67 | 1366183 | 131.52804702 | CS |
| 52 | 29.42 | 20.979818869 | 140.23 | 174.8 | 95.845 | 1427397 | 125.9207055 | CS |
| 156 | 109.36 | 181.389948582 | 60.29 | 174.8 | 48.8 | 1344495 | 103.22168727 | CS |
| 260 | 130.48 | 333.112075568 | 39.17 | 174.8 | 17.63 | 1248679 | 81.726927 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 169.65 | 0.98 | 0.58 | 169.41 | 170.1799 | 168.3278 | 604608 |
| 1739490000 | 168.67 | -0.16 | -0.09 | 168.8 | 169.2 | 166.78 | 681575 |
| 1739403600 | 168.83 | 1.51 | 0.90 | 165.19 | 169.41 | 164.24 | 1160729 |
| 1739317200 | 167.32 | 0.8 | 0.48 | 165 | 167.57 | 165 | 846056 |
| 1739230800 | 166.52 | 1.11 | 0.67 | 166.38 | 167.77 | 165.84 | 990690 |
| 1738971600 | 165.41 | -0.34 | -0.21 | 166.84 | 169.32 | 164.47999 | 984997 |
| 1738885200 | 165.75 | 2.13 | 1.30 | 164.52 | 166.13999 | 164 | 1002440 |
| 1738798800 | 163.62 | 1.79 | 1.11 | 162.34 | 164.91999 | 161.83 | 1210140 |
| 1738712400 | 161.83 | 2.35 | 1.47 | 160.36 | 161.97999 | 159.1 | 814367 |
| 1738626000 | 159.47999 | -2.93 | -1.80 | 157.65 | 160.72229 | 155.74 | 1354722 |
| 1738366800 | 162.41 | -0.23 | -0.14 | 164.77 | 165 | 161.27 | 1185313 |
| 1738280400 | 162.63999 | 1.66 | 1.03 | 162.4 | 164.38 | 160.83 | 1207005 |
| 1738194000 | 160.97999 | -0.74 | -0.46 | 164.93 | 165.775 | 160.03 | 1361225 |
| 1738107600 | 161.72 | 2.19 | 1.37 | 162.79 | 163.155 | 158.58 | 1367457 |
| 1738021200 | 159.53 | -13.8 | -7.96 | 167.18 | 168.0899 | 155.51 | 3048726 |
| 1737762000 | 173.33 | 4.36 | 2.58 | 174.48 | 174.8 | 171.67 | 1583243 |
| 1737675600 | 168.97 | 0 | 0.00 | 168.97 | 168.97 | 168.97 | 0 |
| 1737589200 | 168.97 | 1.39 | 0.83 | 168.95 | 170.8 | 168.65 | 1457899 |
| 1737502800 | 167.58 | 4.68 | 2.87 | 165.1902 | 168.8 | 165.1902 | 1414489 |
| 1737157200 | 162.9 | 1.17 | 0.72 | 163 | 164.25 | 161.69 | 1620861 |
| 1737070800 | 161.72999 | 3.56 | 2.25 | 159.35 | 162.72 | 158.87 | 1646952 |
| 1736984400 | 158.16999 | 2.2 | 1.41 | 159.18 | 159.6029 | 156.2322 | 1637902 |
| 1736898000 | 155.97 | 2.46 | 1.60 | 154.77 | 156.69999 | 153.51 | 1266539 |
| 1736811600 | 153.51 | -0.37 | -0.24 | 151.38 | 153.69999 | 150.52 | 1100489 |
| 1736552400 | 153.88 | -0.07 | -0.05 | 152.96 | 156.11 | 151.21 | 1256041 |
| 1736379600 | 153.94999 | 1.22 | 0.80 | 152.3 | 154.53 | 150.47999 | 1113703 |
| 1736293200 | 152.72999 | 0.71 | 0.47 | 153.22 | 155.72999 | 152.44999 | 1601122 |
| 1736206800 | 152.02 | 2.36 | 1.58 | 151.63999 | 153 | 150.66999 | 1336823 |
| 1735947600 | 149.66 | 6.83 | 4.78 | 144.93 | 150.9413 | 144.915 | 1981767 |
| 1735861200 | 142.83 | -1.07 | -0.74 | 145.52 | 145.74 | 142.47 | 903709 |
| 1735688400 | 143.9 | 0.14 | 0.10 | 143.8 | 145.13 | 143.5 | 760106 |
| 1735602000 | 143.76 | -2.16 | -1.48 | 144.19999 | 144.91 | 142.25 | 697354 |
| 1735342800 | 145.91999 | -1.72 | -1.16 | 147.26 | 147.63999 | 145.51 | 629648 |
| 1735256400 | 147.63999 | -0.13 | -0.09 | 147.11 | 148.63999 | 146.69999 | 888224 |
| 1735077840 | 147.77 | 2.1 | 1.44 | 145.5 | 148.10499 | 144.1601 | 537193 |
| 1734997200 | 145.66999 | 0.67 | 0.46 | 145.16 | 146.49 | 144.0575 | 1245053 |
| 1734738000 | 145 | 4.56 | 3.25 | 141.095 | 145.75 | 141.095 | 6759343 |
| 1734651600 | 140.44 | -3.25 | -2.26 | 144.83 | 145.07 | 137.78 | 2373973 |
| 1734565200 | 143.69 | 9.73 | 7.26 | 148.72999 | 150.08 | 141 | 4759171 |
| 1734478800 | 133.96 | -1.03 | -0.76 | 134.84 | 135.51 | 132.945 | 1814241 |
| 1734392400 | 134.99 | -0.14 | -0.10 | 135.19999 | 136.485 | 133.16 | 1501107 |
| 1734133200 | 135.13 | 1.49 | 1.11 | 134.29499 | 135.41999 | 133.395 | 758150 |
| 1734046800 | 133.63999 | -0.05 | -0.04 | 132.815 | 134.16999 | 132.815 | 900511 |
| 1733960400 | 133.69 | 0.94 | 0.71 | 134.08 | 134.25 | 132.245 | 667755 |
| 1733874000 | 132.75 | -1.52 | -1.13 | 134.13999 | 134.37 | 131.919 | 881059 |
| 1733787600 | 134.27 | -1.37 | -1.01 | 135.63999 | 136.46 | 134.19 | 958145 |
| 1733528400 | 135.63999 | -0.14 | -0.10 | 136.09 | 136.59 | 134.66999 | 823052 |
| 1733442000 | 135.78 | -0.66 | -0.48 | 137 | 137.29 | 135.51 | 722466 |
| 1733355600 | 136.44 | 0.94 | 0.69 | 136.79 | 137.24 | 135.33 | 696346 |
| 1733269200 | 135.5 | 0.31 | 0.23 | 134.84 | 135.88999 | 134.36 | 899209 |
| 1733182800 | 135.19 | -0.64 | -0.47 | 136.9 | 137.28 | 135.07 | 1046878 |
| 1732917840 | 135.83 | 2.5 | 1.88 | 134.085 | 135.93 | 133.6 | 670853 |
| 1732750800 | 133.33 | 0.61 | 0.46 | 132.15 | 133.41 | 131.37 | 1882746 |
| 1732664400 | 132.72 | -1.28 | -0.96 | 133.695 | 134.19999 | 132.44999 | 853794 |
| 1732578000 | 134 | 2.88 | 2.20 | 133.50989 | 137.12 | 133.5 | 1353860 |
| 1732318800 | 131.12 | 0.48 | 0.37 | 130.4 | 131.51 | 129.47999 | 1553566 |
| 1732232400 | 130.63999 | 2.46 | 1.92 | 129.09 | 131.79 | 128.91 | 944406 |
| 1732146000 | 128.18 | 0.63 | 0.49 | 127.9 | 128.85 | 126.815 | 1085622 |
| 1732059600 | 127.55 | -0.74 | -0.58 | 127.19 | 127.93 | 126.06 | 1306126 |
| 1731973200 | 128.29 | 0.03 | 0.02 | 128.91 | 129.36 | 127.45 | 789244 |
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
