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 | -30.735 | -4.8360829852 | 635.535 | 636.22 | 597.3 | 525794 | 609.02544682 | CS |
| 4 | 19.014 | 3.24589525868 | 585.786 | 642.448 | 581.93 | 425405 | 611.27935942 | CS |
| 12 | 35.17 | 6.17418324175 | 569.63 | 642.448 | 559.63 | 465490 | 595.62145318 | CS |
| 26 | 125.92 | 26.2946876044 | 478.88 | 642.448 | 478.115 | 476857 | 561.28967479 | CS |
| 52 | 63.08 | 11.6443919368 | 541.72 | 642.448 | 439.95 | 524689 | 538.93097244 | CS |
| 156 | 25.21 | 4.34962646008 | 579.59 | 642.448 | 376.41 | 486998 | 506.46281319 | CS |
| 260 | 343.8 | 131.724137931 | 261 | 679.85 | 218.65 | 478793 | 463.66195612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 604.79999 | 4.22 | 0.70 | 597.48 | 606.74 | 595.97 | 828250 |
| 1734651600 | 600.58 | 2.68 | 0.45 | 603.47 | 606.2 | 593.26 | 508411 |
| 1734565200 | 597.9 | -13.6 | -2.22 | 619.05999 | 620.29999 | 597.29999 | 715208 |
| 1734478800 | 611.5 | -6.88 | -1.11 | 617.66999 | 619.44 | 610.39 | 554347 |
| 1734392400 | 618.38 | -6.72 | -1.08 | 625.04 | 627.29 | 617.025 | 506651 |
| 1734133200 | 625.1 | -10.89 | -1.71 | 635 | 636.22 | 620.32 | 380861 |
| 1734046800 | 635.99 | 6.38 | 1.01 | 638.94 | 642.448 | 634.05999 | 430253 |
| 1733960400 | 629.61 | 0.6 | 0.10 | 632.16 | 638.755 | 629.03 | 455136 |
| 1733874000 | 629.01 | 10.51 | 1.70 | 617.9 | 635.74 | 617.33 | 483890 |
| 1733787600 | 618.5 | 1.32 | 0.21 | 618.54 | 621 | 612.23 | 323682 |
| 1733528400 | 617.17999 | 7.27 | 1.19 | 613.71 | 619.75 | 609.16999 | 484375 |
| 1733442000 | 609.91 | -6.02 | -0.98 | 610.26 | 616.3858 | 608.72 | 404415 |
| 1733355600 | 615.92999 | 7.83 | 1.29 | 605.82 | 617.48 | 605.82 | 371917 |
| 1733269200 | 608.1 | -0.87 | -0.14 | 608.58 | 613.64 | 603.75 | 307604 |
| 1733182800 | 608.97 | -0.66 | -0.11 | 608.01 | 610.05999 | 601.7601 | 347263 |
| 1732917840 | 609.63 | 4.67 | 0.77 | 605.41 | 611.08 | 605.16999 | 204352 |
| 1732750800 | 604.96 | 3 | 0.50 | 602.99 | 607.41 | 601.1785 | 345411 |
| 1732664400 | 601.96 | 9.23 | 1.56 | 593.69 | 603.07 | 590.58 | 362339 |
| 1732578000 | 592.73 | 3.16 | 0.54 | 592.75 | 596.54999 | 589.585 | 575317 |
| 1732318800 | 589.57 | 8.23 | 1.42 | 579.23 | 590.61 | 578.88 | 434980 |
| 1732232400 | 581.34 | -0.66 | -0.11 | 587.99 | 587.99 | 580.02 | 685577 |
| 1732146000 | 582 | -15.13 | -2.53 | 600.92999 | 603.32 | 576.88 | 888303 |
| 1732059600 | 597.13 | 4.01 | 0.68 | 591.55999 | 602.04499 | 590 | 456496 |
| 1731973200 | 593.12 | -0.74 | -0.12 | 592.36 | 595.22 | 590.14 | 653280 |
| 1731714000 | 593.86 | -12.28 | -2.03 | 606.14 | 606.14 | 593.35 | 524795 |
| 1731627600 | 606.14 | -4.39 | -0.72 | 610.5 | 616.97 | 605.044 | 354424 |
| 1731541200 | 610.53 | 7.89 | 1.31 | 605.07 | 621.46 | 604.415 | 583517 |
| 1731454800 | 602.64 | 5.39 | 0.90 | 595.91 | 606.01 | 594.15 | 404385 |
| 1731368400 | 597.25 | 3.25 | 0.55 | 594.59 | 602.9 | 594.32 | 441552 |
| 1731109200 | 594 | 18.34 | 3.19 | 577.47 | 596.705 | 575.63 | 780191 |
| 1731022800 | 575.66 | 0.84 | 0.15 | 579.24 | 579.63 | 572.0248 | 658189 |
| 1730936400 | 574.82 | -13.5 | -2.29 | 593.07 | 593.07 | 559.63 | 1237331 |
| 1730850000 | 588.32 | -1.02 | -0.17 | 590.41999 | 596.605 | 585.1 | 537756 |
| 1730763600 | 589.34 | 11.39 | 1.97 | 577.5 | 590.46 | 575.30999 | 387008 |
| 1730500800 | 577.95 | 6.75 | 1.18 | 570.65 | 578.92999 | 570.19 | 369242 |
| 1730414400 | 571.2 | 2.11 | 0.37 | 570.29999 | 577.445 | 569 | 545272 |
| 1730328000 | 569.09 | -9.84 | -1.70 | 582.01 | 588.47 | 565.82 | 747108 |
| 1730241600 | 578.92999 | -16.34 | -2.74 | 610 | 631.7 | 573.3687 | 1461652 |
| 1730155200 | 595.27 | 6.55 | 1.11 | 593.07 | 596.58 | 590.4 | 490732 |
| 1729896000 | 588.72 | -1.53 | -0.26 | 594.03 | 595.86 | 585.33 | 391574 |
| 1729809600 | 590.25 | -6.13 | -1.03 | 593.77 | 596.03 | 585.54 | 365426 |
| 1729723200 | 596.38 | -7.7 | -1.27 | 603 | 605 | 592.64 | 281052 |
| 1729636800 | 604.08 | 0.27 | 0.04 | 600 | 605.27 | 597.725 | 253689 |
| 1729550400 | 603.80999 | -4.21 | -0.69 | 602.75 | 607.71 | 598.80999 | 344010 |
| 1729291200 | 608.02 | 2.21 | 0.36 | 606.44 | 610.80999 | 603.69 | 267803 |
| 1729204800 | 605.80999 | -1.7 | -0.28 | 611.28 | 613.99 | 605.78 | 232319 |
| 1729118400 | 607.51 | -5.79 | -0.94 | 611.48 | 614.955 | 602.95 | 274206 |
| 1729032000 | 613.29999 | 5.94 | 0.98 | 614 | 617.17999 | 610.92999 | 333515 |
| 1728945600 | 607.36 | 1.77 | 0.29 | 606.01 | 609.95 | 604.64 | 278751 |
| 1728686400 | 605.59 | 6.16 | 1.03 | 600.11 | 605.9 | 600 | 256519 |
| 1728600000 | 599.42999 | -5 | -0.83 | 604.76 | 606.2495 | 598.59 | 246319 |
| 1728513600 | 604.42999 | 7.6 | 1.27 | 601.58 | 611.19 | 597.55999 | 404320 |
| 1728427200 | 596.83 | 12.34 | 2.11 | 590.42999 | 599.25 | 585.205 | 411462 |
| 1728340800 | 584.49 | -5.23 | -0.89 | 586.7 | 588.49 | 582.86 | 354393 |
| 1728081600 | 589.72 | 1.41 | 0.24 | 592 | 596.72 | 583.84 | 436019 |
| 1727995200 | 588.30999 | -2.06 | -0.35 | 586.95 | 590.395 | 583.58 | 542589 |
| 1727908800 | 590.37 | 14.62 | 2.54 | 579.73 | 590.77 | 578.35 | 401341 |
| 1727822400 | 575.75 | -7.18 | -1.23 | 583.5 | 583.5 | 568.98 | 365747 |
| 1727736000 | 582.92999 | 6.78 | 1.18 | 576.05999 | 583.95 | 573.21 | 339128 |
| 1727476800 | 576.15 | 8.88 | 1.57 | 569.63 | 577.89 | 569.63 | 560531 |
| 1727390400 | 567.27 | 4.9 | 0.87 | 565.98 | 570.64 | 565.5 | 404216 |
| 1727304000 | 562.37 | 1.62 | 0.29 | 562.65 | 563.8624 | 559.65 | 383223 |
| 1727217600 | 560.75 | 0.59 | 0.11 | 561.45 | 561.91 | 553.49 | 423487 |
| 1727131200 | 560.16 | 8.75 | 1.59 | 552.46 | 560.96 | 551.495 | 295637 |
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
