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 | -21.25 | -4.06932209881 | 522.2 | 522.84 | 499.01 | 968972 | 511.1111808 | CS |
| 4 | 13.63 | 2.79693014857 | 487.32 | 531.93 | 479.75 | 882897 | 506.20465466 | CS |
| 12 | 0.97 | 0.19400776031 | 499.98 | 531.93 | 449.45 | 674758 | 490.73179385 | CS |
| 26 | 19.02 | 3.9466312535 | 481.93 | 531.93 | 449.45 | 711858 | 482.54334813 | CS |
| 52 | 115.08 | 29.8235156918 | 385.87 | 531.93 | 360.05 | 719225 | 446.99700615 | CS |
| 156 | 190.34 | 61.2794179196 | 310.61 | 531.93 | 230.16 | 779726 | 355.05816547 | CS |
| 260 | 240.45 | 92.3032629559 | 260.5 | 531.93 | 164.19 | 778604 | 331.80046494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 500.28 | -11.34 | -2.22 | 507.76 | 511.6 | 499.01 | 1347918 |
| 1740094800 | 511.62 | -7.65 | -1.47 | 518.02 | 518.635 | 507.775 | 830442 |
| 1740008400 | 519.27 | -0.31 | -0.06 | 518.66999 | 519.85 | 513.32 | 655265 |
| 1739922000 | 519.58 | -3.26 | -0.62 | 522.2 | 522.84 | 508.6421 | 1042573 |
| 1739576400 | 522.84 | -4.64 | -0.88 | 530.08 | 531.92999 | 522.35 | 779070 |
| 1739490000 | 527.48 | 22.04 | 4.36 | 518 | 528.09 | 507.46 | 1385651 |
| 1739403600 | 505.44 | -7.15 | -1.39 | 509.07 | 512.25 | 497.805 | 1184272 |
| 1739317200 | 512.59 | 8.36 | 1.66 | 506.91 | 513.04 | 504.3165 | 1004617 |
| 1739230800 | 504.23 | 0.93 | 0.18 | 505.42 | 506.71 | 498.0001 | 847876 |
| 1738971600 | 503.3 | 0.46 | 0.09 | 502.5 | 506.2744 | 500.4601 | 809594 |
| 1738885200 | 502.84 | 7 | 1.41 | 496.97 | 504.8999 | 496.04 | 1621167 |
| 1738798800 | 495.84 | 2.71 | 0.55 | 496.8 | 497.895 | 491.645 | 854245 |
| 1738712400 | 493.13 | -3.34 | -0.67 | 494.56 | 497.44 | 491.37 | 657259 |
| 1738626000 | 496.47 | -2.97 | -0.59 | 491.94 | 498.39 | 487.05 | 560906 |
| 1738366800 | 499.44 | 0.24 | 0.05 | 499.36 | 505.775 | 498.2302 | 531655 |
| 1738280400 | 499.2 | 8.88 | 1.81 | 495.95 | 503.1 | 494.12 | 644923 |
| 1738194000 | 490.32 | -2.68 | -0.54 | 489.8 | 493.015 | 487.18 | 732807 |
| 1738107600 | 493 | -3.09 | -0.62 | 496.72 | 498 | 491.64 | 635947 |
| 1738021200 | 496.09 | 6.44 | 1.32 | 487.32 | 496.48 | 479.75 | 608823 |
| 1737762000 | 489.65 | 5.02 | 1.04 | 483.48 | 491.34 | 483.43 | 499910 |
| 1737675600 | 484.63 | 0 | 0.00 | 484.63 | 484.63 | 484.63 | 0 |
| 1737589200 | 484.63 | -0.12 | -0.02 | 485.04 | 485.04 | 481.91 | 406861 |
| 1737502800 | 484.75 | 8.9 | 1.87 | 477.81 | 484.91 | 477.81 | 716218 |
| 1737157200 | 475.85 | -3.15 | -0.66 | 482.06 | 482.06 | 475.32 | 768389 |
| 1737070800 | 479 | 7.65 | 1.62 | 474.28 | 479.67 | 466.84 | 557095 |
| 1736984400 | 471.35 | 8.77 | 1.90 | 469.43 | 474.49 | 467.21 | 681547 |
| 1736898000 | 462.58 | 4.7 | 1.03 | 459.26 | 463.95 | 459.26 | 392807 |
| 1736811600 | 457.88 | 5.07 | 1.12 | 450.58 | 458.25 | 450.47 | 636471 |
| 1736552400 | 452.81 | -19.29 | -4.09 | 463.67 | 465.815 | 449.45 | 1129349 |
| 1736379600 | 472.1 | 8.1 | 1.75 | 461.76 | 473.36 | 461.76 | 497377 |
| 1736293200 | 464 | -9.14 | -1.93 | 472.86 | 473.645 | 462.55 | 712724 |
| 1736206800 | 473.14 | -6.01 | -1.25 | 478.49 | 479.83 | 472.78 | 545594 |
| 1735947600 | 479.15 | 6.31 | 1.33 | 476.925 | 479.99 | 472.86 | 404833 |
| 1735861200 | 472.84 | -0.53 | -0.11 | 474.86 | 480.17 | 470.24 | 420036 |
| 1735688400 | 473.37 | -0.16 | -0.03 | 476.68 | 477 | 471.98 | 297354 |
| 1735602000 | 473.53 | -3.23 | -0.68 | 472.34 | 476.11 | 469.3 | 293136 |
| 1735342800 | 476.76 | -4.43 | -0.92 | 480.49 | 481.56 | 474.495 | 299047 |
| 1735256400 | 481.19 | 0.81 | 0.17 | 477.75 | 482.05 | 477.25 | 346994 |
| 1735077840 | 480.38 | 6.62 | 1.40 | 475.08 | 481.015 | 474 | 183609 |
| 1734997200 | 473.76 | 7.41 | 1.59 | 465.05 | 475.22 | 463.67 | 636545 |
| 1734738000 | 466.35 | 4.26 | 0.92 | 463 | 471.16 | 461.97 | 1462597 |
| 1734651600 | 462.09 | -8 | -1.70 | 469.825 | 474.38 | 461.8 | 820348 |
| 1734565200 | 470.09 | -15.54 | -3.20 | 485.12 | 488.95 | 469.37 | 770689 |
| 1734478800 | 485.63 | -3.57 | -0.73 | 484.22 | 487.67 | 482.65 | 543094 |
| 1734392400 | 489.2 | 0.18 | 0.04 | 489.87 | 492.71 | 488.81 | 468262 |
| 1734133200 | 489.02 | -5.72 | -1.16 | 494.98 | 496.5152 | 486.82 | 399041 |
| 1734046800 | 494.74 | -2.79 | -0.56 | 497.165 | 498.755 | 494.51 | 321627 |
| 1733960400 | 497.53 | 6.07 | 1.24 | 490.74 | 500.91 | 489.909 | 532196 |
| 1733874000 | 491.46 | 0.94 | 0.19 | 488.685 | 493.65 | 485.8 | 438253 |
| 1733787600 | 490.52 | -4.24 | -0.86 | 490.515 | 492.78 | 487.279 | 399018 |
| 1733528400 | 494.76 | 3.6 | 0.73 | 493.4 | 496.8068 | 492.64 | 632772 |
| 1733442000 | 491.16 | -7.04 | -1.41 | 498.2 | 498.2 | 489.45 | 529146 |
| 1733355600 | 498.2 | 4.51 | 0.91 | 492.37 | 498.59 | 492.37 | 490141 |
| 1733269200 | 493.69 | -3.72 | -0.75 | 497.17 | 497.335 | 492.82 | 390529 |
| 1733182800 | 497.41 | -2.57 | -0.51 | 499.98 | 499.98 | 493.64 | 724114 |
| 1732917840 | 499.98 | -0.9 | -0.18 | 499.16 | 502.63 | 498.235 | 499182 |
| 1732750800 | 500.88 | 1.22 | 0.24 | 502.39 | 503.945 | 497.49 | 553613 |
| 1732664400 | 499.66 | 5.63 | 1.14 | 495.225 | 501.21 | 492.5 | 712019 |
| 1732578000 | 494.03 | 13.37 | 2.78 | 485.2366 | 494.76 | 483.34 | 1195734 |
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
