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 | 5.9825 | 4.33357479174 | 138.05 | 151.95 | 129.85 | 5408154 | 143.98039136 | CS |
| 4 | -10.8675 | -7.01581665591 | 154.9 | 166.79 | 120.1 | 5068581 | 146.84634887 | CS |
| 12 | -29.1275 | -16.8211480711 | 173.16 | 194.4 | 120.1 | 6070564 | 165.46334107 | CS |
| 26 | 21.5325 | 17.5775510204 | 122.5 | 194.4 | 113.23 | 6154722 | 159.49109311 | CS |
| 52 | -12.7775 | -8.1483961482 | 156.81 | 194.4 | 107.13 | 6367181 | 143.75518382 | CS |
| 156 | -54.1775 | -27.3333837849 | 198.21 | 237.72 | 107.13 | 6191817 | 156.1244157 | CS |
| 260 | 120.2825 | 506.452631579 | 23.75 | 429 | 23.75 | 5046413 | 187.71063296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744756800 | 146.54 | 1.99 | 1.38 | 144.71 | 147.19999 | 144.19999 | 2383586 |
| 1744670400 | 144.55 | -0.41 | -0.28 | 149 | 150.685 | 143.87 | 2692517 |
| 1744411200 | 144.96 | 0.51 | 0.35 | 144.75 | 145.63 | 140.66999 | 4303897 |
| 1744324800 | 144.44999 | -6.7 | -4.43 | 148.25 | 148.78 | 140.13 | 4077804 |
| 1744238400 | 151.15 | 17.64 | 13.21 | 132.44999 | 151.94999 | 129.85 | 9049426 |
| 1744152000 | 133.51 | 2.47 | 1.88 | 138.05 | 140.18 | 130.8025 | 6925572 |
| 1744065600 | 131.04 | 0.51 | 0.39 | 121.52 | 137.81 | 120.1 | 8671610 |
| 1743806400 | 130.53 | -9.37 | -6.70 | 133.31 | 134.71 | 125.49 | 8220884 |
| 1743720000 | 139.9 | -14.01 | -9.10 | 145.55 | 146.03 | 138.13 | 7959749 |
| 1743633600 | 153.91 | 4.37 | 2.92 | 146.025 | 155.69999 | 145.0126 | 5971090 |
| 1743547200 | 149.54 | 3.38 | 2.31 | 148.36 | 150.01 | 144.755 | 3435707 |
| 1743460800 | 146.16 | -4.47 | -2.97 | 145.85 | 147.22 | 141.9201 | 6222766 |
| 1743201600 | 150.63 | -6.35 | -4.05 | 154.24 | 155.63999 | 148.38999 | 4650425 |
| 1743115200 | 156.97999 | -2.76 | -1.73 | 157.79 | 159.11 | 155.06 | 2666784 |
| 1743028800 | 159.74 | -3.09 | -1.90 | 163.25 | 163.695 | 158.66999 | 3453907 |
| 1742942400 | 162.83 | -0.34 | -0.21 | 163.01 | 166.79 | 161.7501 | 3376860 |
| 1742856000 | 163.16999 | 4.78 | 3.02 | 161.81 | 166.41999 | 160.79 | 3917784 |
| 1742596800 | 158.38999 | 1.2 | 0.76 | 154.55 | 158.72 | 153.01 | 2497927 |
| 1742510400 | 157.19 | 1.23 | 0.79 | 155.69999 | 158.82 | 154.29 | 2713248 |
| 1742424000 | 155.96 | 1.6 | 1.04 | 155 | 158.1 | 153.62 | 4557127 |
| 1742337600 | 154.36 | -2.03 | -1.30 | 154.9 | 155.69 | 149.83 | 4977595 |
| 1742251200 | 156.38999 | 0.28 | 0.18 | 156.15 | 157.905 | 154.08 | 3376554 |
| 1741992000 | 156.11 | 6.28 | 4.19 | 151.24 | 156.49799 | 150.76939 | 4151861 |
| 1741905600 | 149.83 | -2.54 | -1.67 | 149.94999 | 151.3 | 146.13999 | 5220481 |
| 1741819200 | 152.37 | 2.47 | 1.65 | 155.38 | 155.845 | 151 | 6261251 |
| 1741732800 | 149.9 | 2.31 | 1.57 | 146.94999 | 155.47999 | 146 | 7542173 |
| 1741646400 | 147.59 | -11.32 | -7.12 | 151.9 | 152.6499 | 146.55 | 12141388 |
| 1741390800 | 158.91 | 2.69 | 1.72 | 156.25 | 159.88 | 148.49 | 11055523 |
| 1741304400 | 156.22 | -21.09 | -11.89 | 167.5 | 171.0671 | 155.88999 | 11758240 |
| 1741218000 | 177.31 | 3.71 | 2.14 | 174.46 | 177.77 | 170.02 | 4438108 |
| 1741131600 | 173.6 | -0.05 | -0.03 | 171.75 | 176.64 | 165.8 | 6992446 |
| 1741045200 | 173.65 | -3.45 | -1.95 | 178.7 | 180.95 | 173.0559 | 5968481 |
| 1740786000 | 177.1 | 3.41 | 1.96 | 172 | 177.26 | 170.57 | 8802010 |
| 1740699600 | 173.69 | 7.5 | 4.51 | 187.01 | 187.95 | 173.59 | 20566209 |
| 1740613200 | 166.19 | 1.99 | 1.21 | 166.5 | 170.005 | 164.8 | 12804270 |
| 1740526800 | 164.19999 | -6.72 | -3.93 | 168.82 | 169.96 | 160.66 | 7150242 |
| 1740440400 | 170.92 | -6.97 | -3.92 | 177.55 | 177.84 | 167.302 | 6478552 |
| 1740181200 | 177.89 | -7.07 | -3.82 | 184.9 | 185.93 | 176.3501 | 5360233 |
| 1740094800 | 184.96 | -1.6 | -0.86 | 186.36 | 186.36 | 178.55 | 5418948 |
| 1740008400 | 186.56 | -6.22 | -3.23 | 189.99 | 192 | 186.19 | 5094172 |
| 1739922000 | 192.78 | 5.18 | 2.76 | 193.6 | 194.4 | 189.09 | 7300754 |
| 1739576400 | 187.6 | -5.06 | -2.63 | 192.86 | 193 | 184.07 | 5809633 |
| 1739490000 | 192.66 | 5.43 | 2.90 | 187.11 | 192.77 | 185.1959 | 5752808 |
| 1739403600 | 187.23 | 3.68 | 2.00 | 180.69 | 188.02 | 178.52 | 4554646 |
| 1739317200 | 183.55 | -2.57 | -1.38 | 184.5 | 186.31 | 182.17 | 3224246 |
| 1739230800 | 186.12 | 2.09 | 1.14 | 186.5 | 188.88 | 184.75 | 4483433 |
| 1738971600 | 184.03 | -2.34 | -1.26 | 187.73 | 189.49 | 183.61 | 4540897 |
| 1738885200 | 186.37 | -2.56 | -1.35 | 189.53 | 190 | 185.69 | 3718594 |
| 1738798800 | 188.93 | -0.18 | -0.10 | 184.1 | 188.93 | 181.68 | 4967516 |
| 1738712400 | 189.11 | 6.57 | 3.60 | 186 | 190.9199 | 184.41 | 6931062 |
| 1738626000 | 182.54 | 1.03 | 0.57 | 176.91 | 184.5 | 175.25 | 4380765 |
| 1738366800 | 181.51 | 2.22 | 1.24 | 183 | 185.87 | 180.8722 | 4657204 |
| 1738280400 | 179.29 | -3.59 | -1.96 | 179 | 180.86 | 176.22 | 6356209 |
| 1738194000 | 182.88 | -5.14 | -2.73 | 184.5 | 185 | 181.25 | 5199110 |
| 1738107600 | 188.02 | 12.5 | 7.12 | 179.03 | 188.4299 | 177.05 | 8469288 |
| 1738021200 | 175.52 | 1.4 | 0.80 | 171.58 | 181.77 | 171.54 | 7232362 |
| 1737762000 | 174.12 | -3.37 | -1.90 | 176.49 | 176.88 | 172.89 | 2932248 |
| 1737675600 | 177.49 | 0 | 0.00 | 177.49 | 177.49 | 177.49 | 0 |
| 1737589200 | 177.49 | 3.96 | 2.28 | 175.65 | 177.6 | 173.2 | 4820389 |
| 1737502800 | 173.53 | 2.74 | 1.60 | 173.57 | 176.18 | 172.35 | 5233923 |
| 1737157200 | 170.79 | 3.15 | 1.88 | 172.51 | 172.99 | 169.2501 | 4157821 |
| 1737070800 | 167.63999 | 1.93 | 1.16 | 166.79 | 170.67 | 164.3912 | 4512020 |
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
