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 | 3.65 | 0.605346955022 | 602.96 | 606.7 | 564.15 | 490951 | 586.86119226 | CS |
| 4 | 19.55 | 3.33015364699 | 587.06 | 654.02 | 564.15 | 406010 | 607.74553877 | CS |
| 12 | -55.77 | -8.4196382741 | 662.38 | 678.24 | 563.78 | 503535 | 620.77039911 | CS |
| 26 | 47.4 | 8.47624327176 | 559.21 | 682.5 | 544.68 | 359608 | 619.9932779 | CS |
| 52 | 129 | 27.009484726 | 477.61 | 682.5 | 445.625 | 316208 | 574.21035363 | CS |
| 156 | 337.76 | 125.63139297 | 268.85 | 682.5 | 182.85 | 315470 | 386.73532808 | CS |
| 260 | 360.73 | 146.709777127 | 245.88 | 682.5 | 155 | 307978 | 342.63718302 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 606.61 | 22.71 | 3.89 | 579.96 | 611.285 | 579.1965 | 536974 |
| 1741304400 | 583.9 | -4.17 | -0.71 | 584.82 | 588.76 | 574.59 | 446137 |
| 1741218000 | 588.07 | 15.1 | 2.64 | 576.19 | 597.26 | 573.905 | 459262 |
| 1741131600 | 572.97 | -14.01 | -2.39 | 577.77 | 584.1 | 564.15 | 542828 |
| 1741045200 | 586.98 | -14.07 | -2.34 | 600.26 | 604.79999 | 581.23 | 424660 |
| 1740786000 | 601.04999 | -1.2 | -0.20 | 602.96 | 602.96 | 588.87 | 581868 |
| 1740699600 | 602.25 | -20.72 | -3.33 | 619.9 | 622.55999 | 602.02 | 285240 |
| 1740613200 | 622.97 | 4.21 | 0.68 | 637.69 | 640.53 | 621.41999 | 418184 |
| 1740526800 | 618.76 | 9.06 | 1.49 | 612.59 | 628 | 606.47 | 380398 |
| 1740440400 | 609.7 | -4.26 | -0.69 | 616.76 | 623.46 | 602.125 | 334984 |
| 1740181200 | 613.96 | -27.42 | -4.28 | 644.2 | 644.2 | 608.63 | 379778 |
| 1740094800 | 641.38 | -9.78 | -1.50 | 649.27 | 654.02 | 636.96 | 345567 |
| 1740008400 | 651.16 | 15.13 | 2.38 | 632.98 | 651.72 | 632.98 | 451577 |
| 1739922000 | 636.03 | 13.83 | 2.22 | 620.95 | 638.21 | 620.95 | 419809 |
| 1739576400 | 622.2 | 2.25 | 0.36 | 620 | 623.34 | 612.61 | 369594 |
| 1739490000 | 619.95 | 11.23 | 1.84 | 614.02 | 623.345 | 609.16 | 483946 |
| 1739403600 | 608.72 | 6.37 | 1.06 | 588.21 | 609.21 | 582.705 | 505777 |
| 1739317200 | 602.35 | 19.22 | 3.30 | 582.46 | 603.46 | 582.46 | 414135 |
| 1739230800 | 583.13 | 7.99 | 1.39 | 577.64 | 585.48 | 571.38 | 249343 |
| 1738971600 | 575.14 | -10.24 | -1.75 | 587.05999 | 587.08 | 570.12 | 221100 |
| 1738885200 | 585.38 | 0.35 | 0.06 | 589.82 | 589.82 | 580.24 | 243041 |
| 1738798800 | 585.03 | 6.66 | 1.15 | 587.4 | 587.80999 | 576.41999 | 358542 |
| 1738712400 | 578.37 | -4.56 | -0.78 | 588.13 | 590.445 | 576.93499 | 305867 |
| 1738626000 | 582.92999 | -9.49 | -1.60 | 575 | 588.78 | 563.78 | 515402 |
| 1738366800 | 592.41999 | -14.12 | -2.33 | 602.99 | 609.695 | 590.66999 | 384486 |
| 1738280400 | 606.54 | 2.21 | 0.37 | 599.84 | 615.375 | 598.04999 | 582700 |
| 1738194000 | 604.33 | -58.26 | -8.79 | 630 | 642.5 | 603.51 | 955211 |
| 1738107600 | 662.59 | 6.6 | 1.01 | 650.65 | 664.94 | 643.46 | 767918 |
| 1738021200 | 655.99 | -6.64 | -1.00 | 647.5 | 662.46 | 638.625 | 596311 |
| 1737762000 | 662.63 | -0.68 | -0.10 | 666.83 | 670 | 661.065 | 266381 |
| 1737675600 | 663.30999 | 0 | 0.00 | 663.30999 | 663.30999 | 663.30999 | 0 |
| 1737589200 | 663.30999 | -0.28 | -0.04 | 666.16 | 667.1 | 659.595 | 305608 |
| 1737502800 | 663.59 | 16.13 | 2.49 | 655.79999 | 666.9 | 650.65 | 225981 |
| 1737157200 | 647.46 | 4.6 | 0.72 | 648.67999 | 655.04 | 644.82 | 232696 |
| 1737070800 | 642.86 | 12.1 | 1.92 | 633.33 | 646.34 | 633.33 | 285643 |
| 1736984400 | 630.76 | 3.05 | 0.49 | 642.38 | 646.35 | 630.16 | 389687 |
| 1736898000 | 627.71 | 9.2 | 1.49 | 624.35 | 631.98 | 619.6 | 229042 |
| 1736811600 | 618.51 | 8.45 | 1.39 | 602.08 | 619.25 | 598.13 | 306338 |
| 1736552400 | 610.05999 | -15.51 | -2.48 | 618.55499 | 621.21 | 609.87 | 309189 |
| 1736379600 | 625.57 | 14.28 | 2.34 | 615.44 | 626.17499 | 607.275 | 347736 |
| 1736293200 | 611.29 | 1.31 | 0.21 | 613.955 | 618.28 | 608.09 | 319365 |
| 1736206800 | 609.98 | -2.73 | -0.45 | 612.66 | 618.82 | 604.1 | 357980 |
| 1735947600 | 612.71 | 8.19 | 1.35 | 606.03 | 613.42999 | 605.665 | 262929 |
| 1735861200 | 604.52 | -4.78 | -0.78 | 613.02 | 615.41 | 600.36 | 242387 |
| 1735688400 | 609.29999 | -4.69 | -0.76 | 618.28 | 620.34 | 608.28 | 191271 |
| 1735602000 | 613.99 | -6.04 | -0.97 | 611.67499 | 618.42499 | 603.54999 | 329469 |
| 1735342800 | 620.03 | -9.61 | -1.53 | 628.57 | 629.19 | 614.66999 | 213471 |
| 1735256400 | 629.64 | -1.49 | -0.24 | 628.03 | 634.465 | 625.35 | 156663 |
| 1735077840 | 631.13 | 6.07 | 0.97 | 626.91 | 631.649 | 625.16999 | 97261 |
| 1734997200 | 625.05999 | -3.22 | -0.51 | 630.86 | 635.28 | 621.48 | 299644 |
| 1734738000 | 628.28 | 8.4 | 1.36 | 618.12 | 637.26 | 612.51 | 7289556 |
| 1734651600 | 619.88 | -18.44 | -2.89 | 661.99 | 665.47 | 616.875 | 752771 |
| 1734565200 | 638.32 | -19.27 | -2.93 | 663.67999 | 669.5 | 637.71 | 454551 |
| 1734478800 | 657.59 | -10.44 | -1.56 | 666 | 667.235 | 653.99 | 310796 |
| 1734392400 | 668.03 | 3.53 | 0.53 | 664.13 | 678.125 | 657.85 | 332566 |
| 1734133200 | 664.5 | 2.5 | 0.38 | 662.38 | 678.24 | 657.605 | 258237 |
| 1734046800 | 662 | 4.52 | 0.69 | 655.19 | 662.03 | 650.79499 | 322014 |
| 1733960400 | 657.48 | 10.98 | 1.70 | 652.965 | 658.4 | 649.575 | 237733 |
| 1733874000 | 646.5 | 7.71 | 1.21 | 637.66999 | 649.03 | 630.30999 | 240957 |
| 1733787600 | 638.79 | -22.33 | -3.38 | 653.575 | 653.575 | 633.46 | 350756 |
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
