We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 12.04 | 2.26759077897 | 530.96 | 551.28 | 520.08 | 352259 | 544.79639056 | CS |
| 4 | 38.65 | 7.66332903737 | 504.35 | 551.28 | 483.42 | 339230 | 516.73390907 | CS |
| 12 | 52.13 | 10.6199197343 | 490.87 | 551.28 | 445.625 | 292107 | 490.06342031 | CS |
| 26 | 99 | 22.2972972973 | 444 | 551.28 | 412.09 | 274554 | 470.44357105 | CS |
| 52 | 230.93 | 73.9994232063 | 312.07 | 551.28 | 312.07 | 287150 | 419.81476823 | CS |
| 156 | 214.17 | 65.1309187118 | 328.83 | 551.28 | 182.85 | 306169 | 313.51139065 | CS |
| 260 | 274.22 | 102.023960116 | 268.78 | 551.28 | 155 | 307752 | 289.55649984 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 543 | -0.55 | -0.10 | 543.54999 | 543.54999 | 520.08 | 436409 |
| 1718923200 | 543.54999 | -6.87 | -1.25 | 550 | 551.05999 | 541 | 322899 |
| 1718750400 | 550.41999 | 9 | 1.66 | 539.54 | 551.28 | 538.05999 | 375572 |
| 1718664000 | 541.41999 | 7.42 | 1.39 | 530.96 | 543.26 | 529.9312 | 274154 |
| 1718404800 | 534 | -6 | -1.11 | 533.37 | 535.99 | 521.835 | 491492 |
| 1718318400 | 540 | 6.84 | 1.28 | 532.98 | 541.2725 | 524.63 | 307949 |
| 1718232000 | 533.16 | 27.81 | 5.50 | 516.15 | 537.17999 | 514.8995 | 458936 |
| 1718145600 | 505.35 | -1.61 | -0.32 | 504 | 506.84 | 500.92 | 210735 |
| 1718059200 | 506.96 | 9.93 | 2.00 | 493.8 | 508.98 | 493.5 | 326264 |
| 1717800000 | 497.03 | 5.48 | 1.11 | 489.64 | 498.81 | 487.17 | 258911 |
| 1717713600 | 491.55 | -8.04 | -1.61 | 498.39 | 500.81 | 488.17 | 164152 |
| 1717627200 | 499.59 | 12.4 | 2.55 | 489.04 | 501 | 489.04 | 174916 |
| 1717540800 | 487.19 | -9.12 | -1.84 | 494.8 | 497.93 | 484.54 | 256221 |
| 1717454400 | 496.31 | -6.29 | -1.25 | 504.56 | 511.1446 | 483.42 | 285743 |
| 1717195200 | 502.6 | 8.54 | 1.73 | 497.71 | 503.65 | 485.62 | 941246 |
| 1717108800 | 494.06 | 7.25 | 1.49 | 487.59 | 495.925 | 485.81 | 193221 |
| 1717022400 | 486.81 | -16.12 | -3.21 | 497.73 | 498.48 | 483.975 | 320002 |
| 1716936000 | 502.93 | -0.49 | -0.10 | 504.35 | 513.78 | 499.21 | 307322 |
| 1716590400 | 503.42 | 11.6 | 2.36 | 491.82 | 503.55 | 488.06 | 173750 |
| 1716504000 | 491.82 | -6.62 | -1.33 | 503.93 | 504.24 | 489.19 | 212768 |
| 1716417600 | 498.44 | 5.09 | 1.03 | 490.22 | 499.08 | 490.22 | 279690 |
| 1716331200 | 493.35 | 2.43 | 0.49 | 490.76 | 494.26 | 483.81 | 246740 |
| 1716244800 | 490.92 | 1.06 | 0.22 | 489.9 | 497.94 | 487.72 | 281493 |
| 1715985600 | 489.86 | -1.3 | -0.26 | 493.87 | 494.88 | 484.85 | 241640 |
| 1715899200 | 491.16 | -12.16 | -2.42 | 503.11 | 503.11 | 490.85 | 233547 |
| 1715812800 | 503.32 | 6.47 | 1.30 | 500 | 506.41 | 498.765 | 195800 |
| 1715726400 | 496.85 | 11.37 | 2.34 | 486.3 | 496.95 | 485.14 | 247590 |
| 1715640000 | 485.48 | -9.03 | -1.83 | 495.64 | 496.33 | 484.33 | 167669 |
| 1715380800 | 494.51 | 5.81 | 1.19 | 490.37 | 495.55 | 488.4 | 257469 |
| 1715294400 | 488.7 | 8.04 | 1.67 | 480.36 | 488.79 | 478.61 | 187814 |
| 1715208000 | 480.66 | 9.46 | 2.01 | 471.46 | 481.21 | 467.65 | 222877 |
| 1715121600 | 471.2 | 1.08 | 0.23 | 469.13 | 476.485 | 467.385 | 247879 |
| 1715035200 | 470.12 | 11.39 | 2.48 | 463.66 | 471.385 | 463.66 | 186455 |
| 1714776000 | 458.73 | 2.94 | 0.65 | 463.29 | 470.435 | 458.49 | 235006 |
| 1714689600 | 455.79 | 0.64 | 0.14 | 458.41 | 462.47 | 445.625 | 305102 |
| 1714603200 | 455.15 | -8.27 | -1.78 | 463.4 | 465.4 | 451.77 | 600345 |
| 1714516800 | 463.42 | -13.89 | -2.91 | 476.47 | 480.98 | 462.79 | 270084 |
| 1714430400 | 477.31 | 0.2 | 0.04 | 478.99 | 482.205 | 472.91 | 318998 |
| 1714171200 | 477.11 | 1.61 | 0.34 | 478.81 | 484.37 | 475.5 | 271457 |
| 1714084800 | 475.5 | 7.65 | 1.64 | 463.56 | 480.84 | 449.87 | 532173 |
| 1713998400 | 467.85 | -8.81 | -1.85 | 470.2 | 499.27 | 456.56 | 609503 |
| 1713912000 | 476.66 | 17.37 | 3.78 | 461.55 | 479.56 | 459.51 | 550596 |
| 1713825600 | 459.29 | 2.14 | 0.47 | 460.22 | 468.075 | 456.82 | 393805 |
| 1713566400 | 457.15 | -1.49 | -0.32 | 458.87 | 464.31 | 454.58 | 218944 |
| 1713480000 | 458.64 | 0.79 | 0.17 | 462.45 | 467.085 | 458.14 | 231852 |
| 1713393600 | 457.85 | -3.14 | -0.68 | 462.26 | 465.07 | 454.85 | 323146 |
| 1713307200 | 460.99 | -0.99 | -0.21 | 458.7 | 462.855 | 453.735 | 234323 |
| 1713220800 | 461.98 | -9.18 | -1.95 | 478.2 | 481.24 | 460.815 | 159524 |
| 1712961600 | 471.16 | 6.2 | 1.33 | 461.46 | 472.14 | 460 | 300035 |
| 1712875200 | 464.96 | -2.18 | -0.47 | 469.72 | 470.335 | 461.075 | 192322 |
| 1712788800 | 467.14 | -14.49 | -3.01 | 468.24 | 473.81 | 460.39 | 241375 |
| 1712702400 | 481.63 | -3.13 | -0.65 | 486.07 | 487.1 | 470.73 | 217993 |
| 1712616000 | 484.76 | 4.52 | 0.94 | 483.18 | 487.78 | 478.06 | 189517 |
| 1712356800 | 480.24 | 14.25 | 3.06 | 467.93 | 483.19 | 467.93 | 240270 |
| 1712270400 | 465.99 | -15.32 | -3.18 | 486.56 | 487.46 | 465.04 | 252466 |
| 1712184000 | 481.31 | 3.19 | 0.67 | 478.25 | 483.83 | 477.06 | 206098 |
| 1712097600 | 478.12 | -6.04 | -1.25 | 481.62 | 481.62 | 472.41 | 212191 |
| 1712011200 | 484.16 | -4.6 | -0.94 | 490.87 | 490.87 | 482.73 | 145756 |
| 1711665600 | 488.76 | 2.08 | 0.43 | 487 | 489.94 | 485.58 | 139803 |
| 1711579200 | 486.68 | 2.6 | 0.54 | 486.04 | 487.78 | 480.37 | 150940 |
| 1711492800 | 484.08 | -4.93 | -1.01 | 488.87 | 491.575 | 483.92 | 221037 |
| 1711406400 | 489.01 | -4.84 | -0.98 | 493.6 | 494.095 | 484.17 | 165049 |
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
