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 | -15.55 | -11.7803030303 | 132 | 138.87 | 113.9982 | 10354221 | 123.56977221 | CS |
| 4 | -35.78 | -23.5039085594 | 152.23 | 152.59 | 113.9982 | 6514336 | 131.3388542 | CS |
| 12 | -40.88 | -25.9836013475 | 157.33 | 170.4 | 113.9982 | 4707065 | 142.44362925 | CS |
| 26 | -1.54 | -1.30519535554 | 117.99 | 170.4 | 113.92 | 3808857 | 142.66302752 | CS |
| 52 | 19.56 | 20.1878418825 | 96.89 | 170.4 | 91.92 | 4361454 | 122.3099832 | CS |
| 156 | 61.24 | 110.921934432 | 55.21 | 170.4 | 41.77 | 3659846 | 83.96034699 | CS |
| 260 | 91.73 | 371.07605178 | 24.72 | 170.4 | 15.55 | 3479119 | 69.8803596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 115.27 | -0.86 | -0.74 | 116.27 | 116.675 | 108.9123 | 8857692 |
| 1741304400 | 116.13 | -6.9 | -5.61 | 119.31 | 121.595 | 115.12 | 9640846 |
| 1741218000 | 123.03 | 2.25 | 1.86 | 120.78 | 123.53 | 118.12 | 13444587 |
| 1741131600 | 120.78 | -12.23 | -9.19 | 127.55 | 127.97 | 119.47 | 17005276 |
| 1741045200 | 133.01 | -2.58 | -1.90 | 137.6 | 138.87 | 131.785 | 5267643 |
| 1740786000 | 135.59 | 3.39 | 2.56 | 132 | 135.66999 | 131.35 | 6393226 |
| 1740699600 | 132.19999 | -0.48 | -0.36 | 134.27 | 135.97 | 131.52 | 5070218 |
| 1740613200 | 132.68 | 3.09 | 2.38 | 130.5 | 134.66 | 130.01 | 5715869 |
| 1740526800 | 129.59 | -1.6 | -1.22 | 131 | 131.69999 | 127.1601 | 8522853 |
| 1740440400 | 131.19 | -1.03 | -0.78 | 133.41 | 134.16 | 128.07 | 6228555 |
| 1740181200 | 132.22 | -2.33 | -1.73 | 135.86 | 136.86 | 130.85 | 4231651 |
| 1740094800 | 134.55 | -3.92 | -2.83 | 138.08 | 138.62 | 132.59 | 7028598 |
| 1740008400 | 138.47 | -2.13 | -1.51 | 140.36 | 140.6 | 137.94 | 3765477 |
| 1739922000 | 140.6 | 0.04 | 0.03 | 141.88999 | 142.6899 | 140.06 | 4128332 |
| 1739576400 | 140.56 | 1.26 | 0.90 | 139.61 | 141.79 | 138.54 | 2196399 |
| 1739490000 | 139.3 | -0.24 | -0.17 | 140.97 | 141.44999 | 137.84 | 3628134 |
| 1739403600 | 139.54 | -2.92 | -2.05 | 141.59 | 141.59 | 138.4 | 7071112 |
| 1739317200 | 142.46 | -5.47 | -3.70 | 146.12 | 146.87 | 141.88 | 6282157 |
| 1739230800 | 147.93 | -0.68 | -0.46 | 150.1 | 151.3975 | 146.56 | 4150858 |
| 1738971600 | 148.61 | -2.98 | -1.97 | 152.22999 | 152.59 | 148.38999 | 3910392 |
| 1738885200 | 151.59 | -2.22 | -1.44 | 154.33 | 155.61 | 149.21 | 6030955 |
| 1738798800 | 153.81 | 4.51 | 3.02 | 146.91999 | 154.4 | 146.91999 | 6666799 |
| 1738712400 | 149.3 | -13.92 | -8.53 | 162.75 | 162.75 | 149 | 9266488 |
| 1738626000 | 163.22 | -3.85 | -2.30 | 162.01 | 164.44 | 159.38999 | 4251527 |
| 1738366800 | 167.07 | 0.2 | 0.12 | 167.72999 | 170.4 | 166.68 | 3400740 |
| 1738280400 | 166.87 | 0.57 | 0.34 | 167.47999 | 168.985 | 165.407 | 2428453 |
| 1738194000 | 166.3 | -0.75 | -0.45 | 166.94 | 170.16 | 165.97999 | 4095849 |
| 1738107600 | 167.05 | 5.85 | 3.63 | 161.68 | 167.5 | 160.2101 | 3911207 |
| 1738021200 | 161.19999 | -4.33 | -2.62 | 161.13999 | 161.34 | 157.69999 | 4427155 |
| 1737762000 | 165.53 | 4.02 | 2.49 | 165.34 | 165.83 | 164.58 | 2829540 |
| 1737675600 | 161.51 | 0 | 0.00 | 161.51 | 161.51 | 161.51 | 0 |
| 1737589200 | 161.51 | 0.8 | 0.50 | 161.56 | 161.93916 | 158.88 | 3716318 |
| 1737502800 | 160.71 | 3.14 | 1.99 | 159.065 | 161.1 | 157.68 | 4551108 |
| 1737157200 | 157.57 | 4.33 | 2.83 | 155.63 | 158.25 | 153.88 | 3878818 |
| 1737070800 | 153.24 | 2.74 | 1.82 | 151.56 | 154.01 | 150.81 | 3446659 |
| 1736984400 | 150.5 | 6.85 | 4.77 | 151.49 | 151.65 | 148.68 | 5081772 |
| 1736898000 | 143.65 | 2.4 | 1.70 | 143.03 | 144.77 | 142.0006 | 3968796 |
| 1736811600 | 141.25 | 0.32 | 0.23 | 140.38 | 141.83 | 138.88 | 3494907 |
| 1736552400 | 140.93 | -7.31 | -4.93 | 145.13 | 145.54 | 140.225 | 3905044 |
| 1736379600 | 148.24 | 1.62 | 1.10 | 146.26 | 148.38999 | 145.69 | 3794426 |
| 1736293200 | 146.62 | -4.12 | -2.73 | 150.27 | 151.03 | 143.9101 | 3733834 |
| 1736206800 | 150.74 | -1.29 | -0.85 | 153.63 | 154.18 | 150.65 | 3350379 |
| 1735947600 | 152.03 | 2.84 | 1.90 | 150.09 | 152.19 | 150.09 | 1667218 |
| 1735861200 | 149.19 | 1.28 | 0.87 | 148.91999 | 150.38999 | 147.04 | 1634824 |
| 1735688400 | 147.91 | -0.48 | -0.32 | 149.31 | 150.06 | 147.62 | 1714515 |
| 1735602000 | 148.38999 | -1.47 | -0.98 | 148.41999 | 149.72999 | 146.04 | 1665774 |
| 1735342800 | 149.86 | -2.66 | -1.74 | 150.84 | 151.77 | 148.81 | 1547772 |
| 1735256400 | 152.52 | -0.06 | -0.04 | 151.8 | 152.885 | 150.61 | 1300984 |
| 1735077840 | 152.58 | 3.64 | 2.44 | 149.88 | 152.58 | 148.63999 | 1232909 |
| 1734997200 | 148.94 | 1.36 | 0.92 | 147.66749 | 149.61 | 145.4 | 2706344 |
| 1734738000 | 147.58 | 4.05 | 2.82 | 141.97999 | 149.41999 | 141.97999 | 7775722 |
| 1734651600 | 143.53 | 0.57 | 0.40 | 146.09 | 147.71 | 143.04 | 5282413 |
| 1734565200 | 142.96 | -8.27 | -5.47 | 151.19999 | 151.8499 | 142.83 | 3711911 |
| 1734478800 | 151.22999 | -4.89 | -3.13 | 154.43 | 154.6902 | 149.69 | 3638191 |
| 1734392400 | 156.12 | 1.78 | 1.15 | 155.19 | 156.55 | 154.13999 | 2355947 |
| 1734133200 | 154.34 | -1.41 | -0.91 | 157.33 | 157.99 | 154.26 | 2579708 |
| 1734046800 | 155.75 | -1.64 | -1.04 | 157.58 | 157.61 | 155.59 | 2405440 |
| 1733960400 | 157.38999 | 5.58 | 3.68 | 154 | 158.1 | 153.56 | 4158023 |
| 1733874000 | 151.81 | -0.54 | -0.35 | 151.505 | 153.56 | 151.35 | 4193922 |
| 1733787600 | 152.35 | -5.66 | -3.58 | 158.835 | 159.19 | 151.71 | 6079449 |
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
