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 | -5.19 | -3.32415294947 | 156.13 | 159.1 | 148.13 | 1929168 | 153.59754546 | CS |
| 4 | -2.65 | -1.72537274562 | 153.59 | 161.61 | 148.13 | 1930833 | 156.44109422 | CS |
| 12 | -11.79 | -7.24512996989 | 162.73 | 175.625 | 142.835 | 2514248 | 158.88200469 | CS |
| 26 | -22.53 | -12.9878365135 | 173.47 | 183.31 | 142.835 | 2495853 | 165.18832132 | CS |
| 52 | 3.18 | 2.15213860314 | 147.76 | 221.11 | 140.975 | 2643077 | 169.5447667 | CS |
| 156 | 88.14 | 140.350318471 | 62.8 | 221.11 | 59.96 | 3995128 | 118.26098403 | CS |
| 260 | 90.67 | 150.43968807 | 60.27 | 221.11 | 15.26 | 5384187 | 77.28618674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733528400 | 150.94 | 0.84 | 0.56 | 151.21 | 151.21 | 149.02 | 2660348 |
| 1733442000 | 150.1 | -0.3 | -0.20 | 151.275 | 151.5 | 148.13 | 2220935 |
| 1733355600 | 150.4 | -5.09 | -3.27 | 153.735 | 154.02 | 149.08 | 2209354 |
| 1733269200 | 155.49 | -1.92 | -1.22 | 158.93 | 159.1 | 155.29499 | 2010486 |
| 1733182800 | 157.41 | 1.26 | 0.81 | 156.15 | 157.58 | 153.55 | 2259357 |
| 1732917840 | 156.15 | 0.79 | 0.51 | 156.13 | 156.55 | 154.22999 | 945710 |
| 1732750800 | 155.36 | -1.78 | -1.13 | 157.16 | 158.99 | 155.04 | 1275967 |
| 1732664400 | 157.13999 | 0.64 | 0.41 | 156.77 | 157.945 | 155.83 | 2046123 |
| 1732578000 | 156.5 | -1.98 | -1.25 | 158.62 | 160 | 156.19 | 3710448 |
| 1732318800 | 158.47999 | -0.81 | -0.51 | 159.28 | 160.655 | 158.38 | 1393744 |
| 1732232400 | 159.29 | -0.09 | -0.06 | 159.705 | 161.61 | 158.46 | 1487822 |
| 1732146000 | 159.38 | 0.58 | 0.37 | 157.97 | 159.44999 | 156.61 | 1584065 |
| 1732059600 | 158.8 | -1.12 | -0.70 | 158.305 | 161.1 | 157.96 | 1607825 |
| 1731973200 | 159.91999 | 2.4 | 1.52 | 158.75 | 160.19 | 157.26 | 2084528 |
| 1731714000 | 157.52 | -0.62 | -0.39 | 156.01 | 160.01 | 156.01 | 2148649 |
| 1731627600 | 158.13999 | -0.97 | -0.61 | 159.33 | 159.86 | 156.53 | 1830766 |
| 1731541200 | 159.11 | 3.9 | 2.51 | 155.7035 | 159.19999 | 154.1 | 2413911 |
| 1731454800 | 155.21 | -0.85 | -0.54 | 155.76 | 156.25 | 154.38 | 1781135 |
| 1731368400 | 156.06 | 2.31 | 1.50 | 153.47 | 156.13999 | 152.65 | 1987189 |
| 1731109200 | 153.75 | -0.25 | -0.16 | 153.59 | 153.96 | 151.28 | 1687815 |
| 1731022800 | 154 | -1.25 | -0.81 | 154.905 | 155 | 152.38999 | 1746159 |
| 1730936400 | 155.25 | 5.69 | 3.80 | 154.8 | 156.97 | 152.29 | 3017726 |
| 1730850000 | 149.56 | 4.62 | 3.19 | 149.595 | 151.175 | 146.49 | 3899706 |
| 1730763600 | 144.94 | 1.81 | 1.26 | 143.72 | 146.3799 | 143.71 | 2354998 |
| 1730500800 | 143.13 | -2.34 | -1.61 | 146.4 | 147.47999 | 142.835 | 2145076 |
| 1730414400 | 145.47 | 0.71 | 0.49 | 146.51 | 146.61 | 144.69 | 2278871 |
| 1730328000 | 144.76 | -0.52 | -0.36 | 144.51 | 146.44 | 144.34 | 2503789 |
| 1730241600 | 145.28 | -5.79 | -3.83 | 149.26 | 149.635 | 144.9 | 2793158 |
| 1730155200 | 151.07 | -1.29 | -0.85 | 150 | 151.54 | 148.29 | 3826075 |
| 1729896000 | 152.36 | -0.52 | -0.34 | 154.28 | 154.61 | 151.93 | 1045573 |
| 1729809600 | 152.88 | -0.88 | -0.57 | 154.4 | 154.72 | 151.86 | 1541100 |
| 1729723200 | 153.76 | -4.48 | -2.83 | 157.15 | 158.63 | 152.3803 | 3422712 |
| 1729636800 | 158.24 | 1.33 | 0.85 | 157.08 | 158.57 | 156.75 | 1846510 |
| 1729550400 | 156.91 | -1.39 | -0.88 | 158.79 | 159.04 | 156.16 | 2203740 |
| 1729291200 | 158.3 | -0.01 | -0.01 | 158.57 | 159.22 | 156.94999 | 2214848 |
| 1729204800 | 158.31 | 0.41 | 0.26 | 158.41999 | 159.77782 | 157.25 | 2408990 |
| 1729118400 | 157.9 | 0.88 | 0.56 | 157.65 | 158.8 | 157.01 | 1504759 |
| 1729032000 | 157.02 | -5.48 | -3.37 | 157.93 | 159.8 | 156.81 | 2557341 |
| 1728945600 | 162.5 | -1.76 | -1.07 | 163.33 | 163.87 | 162.05 | 2085218 |
| 1728686400 | 164.26 | -0.59 | -0.36 | 164.01 | 166.85 | 163.4 | 1827245 |
| 1728600000 | 164.85 | 2.24 | 1.38 | 163.25 | 167.2345 | 161.9501 | 1934991 |
| 1728513600 | 162.61 | 2.62 | 1.64 | 159 | 163.43 | 158.4 | 2243279 |
| 1728427200 | 159.99 | -13.28 | -7.66 | 170.77 | 170.77 | 157.15 | 4247518 |
| 1728340800 | 173.27 | 1.29 | 0.75 | 171.22 | 174.46 | 171.22 | 2183682 |
| 1728081600 | 171.98 | -2.86 | -1.64 | 175.58 | 175.58 | 170.28 | 2181892 |
| 1727995200 | 174.84 | 9.46 | 5.72 | 165.44999 | 175.625 | 164.47 | 3285967 |
| 1727908800 | 165.38 | -0.44 | -0.27 | 165.26 | 166.87 | 162.44 | 2782681 |
| 1727822400 | 165.82 | 2.91 | 1.79 | 160.69999 | 166.8799 | 160.61 | 2365605 |
| 1727735520 | 162.91 | -0.74 | -0.45 | 163.25 | 164.19999 | 161.25 | 2278171 |
| 1727476800 | 163.65 | 0.21 | 0.13 | 164 | 164.94 | 162.13999 | 1555858 |
| 1727390400 | 163.44 | 1.78 | 1.10 | 160.71 | 168.57 | 160.4 | 7205257 |
| 1727304000 | 161.66 | -0.79 | -0.49 | 162.37 | 165.685 | 161.28 | 2320622 |
| 1727217600 | 162.44999 | -1.77 | -1.08 | 166.19 | 166.6167 | 162.13999 | 4662239 |
| 1727131200 | 164.22 | -0.17 | -0.10 | 162.5 | 166.43 | 162.41 | 6479261 |
| 1726872000 | 164.38999 | -1.96 | -1.18 | 164.88 | 164.97999 | 160.86 | 7789914 |
| 1726785600 | 166.35 | 1.68 | 1.02 | 166.755 | 168.05 | 164.81 | 2087369 |
| 1726699200 | 164.66999 | 0.8 | 0.49 | 164.16999 | 167.02 | 162.27 | 2652773 |
| 1726612800 | 163.87 | 2.86 | 1.78 | 161.54 | 163.97 | 161.34 | 1511929 |
| 1726526400 | 161.01 | -2.57 | -1.57 | 165 | 165.36 | 159.05 | 2126636 |
| 1726267200 | 163.58 | 2.09 | 1.29 | 162.72999 | 165.81 | 162.53 | 2535559 |
| 1726180800 | 161.49 | 2.88 | 1.82 | 159.35 | 161.88 | 158.63999 | 2267905 |
| 1726094400 | 158.61 | -4.93 | -3.01 | 163.18 | 163.59 | 157.22 | 3379269 |
| 1726008000 | 163.54 | 0.29 | 0.18 | 162.5 | 163.695 | 160.16999 | 2699321 |
| 1725921600 | 163.25 | -2.75 | -1.66 | 167.22 | 167.71 | 162.68 | 3639743 |
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
