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 | 0.45 | 0.1514998485 | 297.03 | 302.26 | 290.37 | 792294 | 295.01321735 | CS |
| 4 | -0.46 | -0.154393502047 | 297.94 | 302.26 | 286.91 | 716562 | 294.59864909 | CS |
| 12 | -30.98 | -9.43189429459 | 328.46 | 355.87 | 286.91 | 744225 | 316.25645049 | CS |
| 26 | -3.03 | -1.00828591395 | 300.51 | 369.988 | 286.91 | 728967 | 327.9745195 | CS |
| 52 | 7.48 | 2.57931034483 | 290 | 369.988 | 256.31 | 711457 | 305.11854346 | CS |
| 156 | -49.68 | -14.3104044245 | 347.16 | 421.76 | 233.18 | 811893 | 302.63182721 | CS |
| 260 | 73.5 | 32.8154299491 | 223.98 | 421.76 | 155.37 | 824870 | 278.87364551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107600 | 297.48 | 0.16 | 0.05 | 296.16 | 297.94 | 293.58 | 724879 |
| 1738021200 | 297.32 | 5.13 | 1.76 | 295 | 301.52999 | 294.04 | 1302089 |
| 1737762000 | 292.19 | 1.44 | 0.50 | 291.08999 | 294.39999 | 291 | 637059 |
| 1737675600 | 290.75 | 0 | 0.00 | 290.75 | 290.75 | 290.75 | 0 |
| 1737589200 | 290.75 | -6.29 | -2.12 | 295.61 | 296.27 | 290.37 | 587930 |
| 1737502800 | 297.04 | 0.97 | 0.33 | 302.14999 | 302.16 | 296.5 | 634335 |
| 1737157200 | 296.07 | -1.63 | -0.55 | 297.77 | 299.1263 | 296.01 | 586796 |
| 1737070800 | 297.7 | 7.21 | 2.48 | 290.94 | 298.72 | 289.445 | 388406 |
| 1736984400 | 290.49 | 0.51 | 0.18 | 298 | 299.58 | 288.89999 | 782690 |
| 1736898000 | 289.98 | -0.26 | -0.09 | 291.91 | 292.7 | 289.33999 | 958577 |
| 1736811600 | 290.24 | 1.25 | 0.43 | 288.79 | 290.455 | 286.91 | 707472 |
| 1736552400 | 288.99 | -6.47 | -2.19 | 290.83499 | 293.11 | 287.52 | 867230 |
| 1736379600 | 295.45999 | -2.74 | -0.92 | 296.98 | 298.43 | 292.225 | 574505 |
| 1736293200 | 298.2 | 2.37 | 0.80 | 297.97 | 300.04 | 295.42 | 781681 |
| 1736206800 | 295.83 | -4.62 | -1.54 | 296.98 | 300.3128 | 295.135 | 583509 |
| 1735947600 | 300.45 | 3.87 | 1.30 | 296.345 | 301.02 | 296.07 | 481782 |
| 1735861200 | 296.58 | -2.86 | -0.96 | 299.23 | 299.395 | 294.615 | 712574 |
| 1735688400 | 299.44 | 3.63 | 1.23 | 297.94 | 299.535 | 295.90499 | 813136 |
| 1735602000 | 295.81 | -2.29 | -0.77 | 296.93 | 296.93 | 292.58 | 541339 |
| 1735342800 | 298.1 | -3.22 | -1.07 | 299.615 | 301.83999 | 297.52 | 383111 |
| 1735256400 | 301.32 | 0.52 | 0.17 | 298.6 | 302 | 297.27 | 377713 |
| 1735077840 | 300.8 | 1.98 | 0.66 | 297.2 | 301.73 | 296.24 | 296324 |
| 1734997200 | 298.82 | 1.32 | 0.44 | 296.5 | 299.285 | 294.38 | 749803 |
| 1734738000 | 297.5 | 8.17 | 2.82 | 293.04 | 302.95 | 291.7 | 1908048 |
| 1734651600 | 289.33 | -10.55 | -3.52 | 298.795 | 302.35 | 288.67 | 1034696 |
| 1734565200 | 299.88 | -13.48 | -4.30 | 311.08 | 313.36 | 299.39999 | 859421 |
| 1734478800 | 313.36 | -1.84 | -0.58 | 312.16 | 318 | 311.2989 | 1225038 |
| 1734392400 | 315.2 | -2.42 | -0.76 | 318 | 319.42 | 314.39999 | 747705 |
| 1734133200 | 317.62 | -3.17 | -0.99 | 317.26 | 320.72 | 316.93 | 558732 |
| 1734046800 | 320.79 | -2.55 | -0.79 | 322.82 | 326.7 | 320.73 | 643417 |
| 1733960400 | 323.33999 | -4.65 | -1.42 | 328.48 | 329.7753 | 322.5 | 918616 |
| 1733874000 | 327.99 | -7.58 | -2.26 | 333.915 | 334.22 | 326.36 | 848931 |
| 1733787600 | 335.57 | 1.57 | 0.47 | 333.6 | 336.29 | 333.176 | 564239 |
| 1733528400 | 334 | 1.33 | 0.40 | 334.2 | 334.565 | 331.71499 | 1007222 |
| 1733442000 | 332.67 | -1.94 | -0.58 | 333.64999 | 334.665 | 331.32 | 576956 |
| 1733355600 | 334.61 | -1.48 | -0.44 | 335 | 335.52 | 332.855 | 453139 |
| 1733269200 | 336.09 | -7.98 | -2.32 | 343.78 | 344.365 | 335.45 | 476188 |
| 1733182800 | 344.07 | -3.98 | -1.14 | 346.385 | 349.08 | 341.45 | 698814 |
| 1732917840 | 348.05 | -3.31 | -0.94 | 351.32 | 352.66 | 347.46 | 685032 |
| 1732750800 | 351.36 | 1.32 | 0.38 | 352 | 355.87 | 351.31 | 494493 |
| 1732664400 | 350.04 | 2.21 | 0.64 | 346.76 | 351.67 | 344.21 | 644740 |
| 1732578000 | 347.83 | 10.25 | 3.04 | 341.96 | 352.86 | 341.96 | 1340300 |
| 1732318800 | 337.58 | 1.73 | 0.52 | 337.23 | 338.715 | 335.92 | 498367 |
| 1732232400 | 335.85 | 2.99 | 0.90 | 331.95 | 339.06 | 330.63 | 475420 |
| 1732146000 | 332.86 | -1.59 | -0.48 | 331.91 | 333.82 | 329.13 | 509577 |
| 1732059600 | 334.45 | -2.84 | -0.84 | 336.565 | 338.565 | 333.72 | 659932 |
| 1731973200 | 337.29 | 2.28 | 0.68 | 333.75 | 338.17 | 333.25 | 526341 |
| 1731714000 | 335.01 | 3.22 | 0.97 | 330.535 | 336.11 | 329.7401 | 565733 |
| 1731627600 | 331.79 | -3.15 | -0.94 | 333.39999 | 335.13 | 330.64999 | 669831 |
| 1731541200 | 334.94 | 4.7 | 1.42 | 334.98 | 336.84 | 332.06 | 749970 |
| 1731454800 | 330.24 | -6.66 | -1.98 | 335 | 336.125 | 329.52499 | 912826 |
| 1731368400 | 336.9 | -2.52 | -0.74 | 337.8 | 340.625 | 335.7 | 744412 |
| 1731109200 | 339.42 | 6.29 | 1.89 | 333.975 | 341.78 | 333.975 | 605119 |
| 1731022800 | 333.13 | 7.82 | 2.40 | 324.86 | 334.20999 | 324.86 | 1031865 |
| 1730936400 | 325.31 | -15.29 | -4.49 | 333.915 | 333.915 | 317.11 | 1518148 |
| 1730850000 | 340.6 | 8.04 | 2.42 | 328.725 | 340.7709 | 328.725 | 625123 |
| 1730763600 | 332.56 | 8.9 | 2.75 | 326.62 | 332.58 | 324.85 | 836458 |
| 1730500800 | 323.66 | -5.4 | -1.64 | 330.12 | 330.67 | 322.87 | 1057723 |
| 1730414400 | 329.06 | -6.77 | -2.02 | 330 | 338.69 | 328.72 | 1358918 |
| 1730328000 | 335.83 | 4.57 | 1.38 | 332.76 | 336.36 | 331.52 | 1161039 |
| 1730241600 | 331.26 | -5.35 | -1.59 | 335.82 | 336.58 | 330.83999 | 675640 |
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
