We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.52 | -0.328573233919 | 158.26 | 159.72 | 152.58 | 726351 | 156.81200382 | CS |
| 4 | 15.4326 | 10.844552005 | 142.3074 | 159.72 | 137.5 | 782877 | 149.18009461 | CS |
| 12 | 41.04 | 35.1670951157 | 116.7 | 159.72 | 115.77 | 872654 | 141.8500683 | CS |
| 26 | 53.99 | 52.0385542169 | 103.75 | 159.72 | 103.5 | 872976 | 128.92140301 | CS |
| 52 | 72.88 | 85.8826302145 | 84.86 | 159.72 | 78.69 | 952324 | 110.72403088 | CS |
| 156 | 55.74 | 54.6470588235 | 102 | 159.72 | 72.335 | 1079677 | 100.25102842 | CS |
| 260 | 55.74 | 54.6470588235 | 102 | 159.72 | 72.335 | 1079677 | 100.25102842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738712400 | 157.74 | 0.69 | 0.44 | 158.11 | 159 | 156.285 | 733593 |
| 1738626000 | 157.05 | 1.84 | 1.19 | 154 | 159.02 | 152.58 | 855859 |
| 1738366800 | 155.21 | -2.26 | -1.44 | 158.9 | 159.32 | 154.77 | 806705 |
| 1738280400 | 157.47 | 0.55 | 0.35 | 159.11 | 159.72 | 156.91999 | 498985 |
| 1738194000 | 156.91999 | -1.52 | -0.96 | 158.26 | 159.16999 | 154.56 | 736615 |
| 1738107600 | 158.44 | 4.99 | 3.25 | 155 | 159.53 | 154.13999 | 1169428 |
| 1738021200 | 153.44999 | 0.37 | 0.24 | 151.76 | 154.09 | 150.29 | 769819 |
| 1737762000 | 153.08 | 10.15 | 7.10 | 152.71 | 154.25 | 151.06 | 956947 |
| 1737675600 | 142.93 | 0 | 0.00 | 142.93 | 142.93 | 142.93 | 0 |
| 1737589200 | 142.93 | -1.6 | -1.11 | 144.72999 | 145.26 | 142.38999 | 646373 |
| 1737502800 | 144.53 | 2.33 | 1.64 | 141.82 | 144.69999 | 141.75 | 702522 |
| 1737157200 | 142.19999 | 0.4 | 0.28 | 142 | 144 | 141.28 | 803200 |
| 1737070800 | 141.8 | -2.11 | -1.47 | 144.26 | 145 | 141.53 | 611171 |
| 1736984400 | 143.91 | 0.8 | 0.56 | 143.94 | 144.455 | 140.94 | 694321 |
| 1736898000 | 143.11 | 0.73 | 0.51 | 143.26 | 144.54 | 142.47 | 610619 |
| 1736811600 | 142.38 | 2.2 | 1.57 | 138.91999 | 143.5 | 137.5 | 695430 |
| 1736552400 | 140.18 | -2.16 | -1.52 | 142.25 | 146.38 | 139.61 | 1040819 |
| 1736379600 | 142.34 | 0.53 | 0.37 | 142.3074 | 146.51 | 139.62 | 976504 |
| 1736293200 | 141.81 | 0.18 | 0.13 | 144.29 | 147.445 | 141.26 | 892362 |
| 1736206800 | 141.63 | -0.77 | -0.54 | 143.34 | 143.48079 | 140.165 | 731697 |
| 1735947600 | 142.4 | -0.33 | -0.23 | 142.47999 | 143.63999 | 141.03 | 612157 |
| 1735861200 | 142.72999 | 0.62 | 0.44 | 141.91 | 143.8363 | 141.415 | 396492 |
| 1735688400 | 142.11 | -1.26 | -0.88 | 143.28 | 144.02 | 142.07 | 580030 |
| 1735602000 | 143.37 | -0.65 | -0.45 | 142.335 | 144.41 | 141.41999 | 698588 |
| 1735342800 | 144.02 | -0.72 | -0.50 | 144.8 | 144.8 | 142.31 | 357793 |
| 1735256400 | 144.74 | -0.12 | -0.08 | 143.66999 | 144.87 | 143.41 | 433270 |
| 1735077840 | 144.86 | 3.11 | 2.19 | 141.79 | 145.24 | 141.79 | 279521 |
| 1734997200 | 141.75 | -1.79 | -1.25 | 143.69999 | 143.91 | 141.22 | 463255 |
| 1734738000 | 143.54 | -0.25 | -0.17 | 141.65 | 144.43 | 140 | 1637178 |
| 1734651600 | 143.79 | 1.65 | 1.16 | 145.91999 | 146.215 | 141.31 | 1099170 |
| 1734565200 | 142.13999 | -5.11 | -3.47 | 147.38999 | 147.76 | 141.46 | 862536 |
| 1734478800 | 147.25 | 0.2 | 0.14 | 147.07 | 148.57 | 145.4 | 1322539 |
| 1734392400 | 147.05 | 5.13 | 3.61 | 142.71 | 149.4 | 142.07 | 1744329 |
| 1734133200 | 141.91999 | -1.51 | -1.05 | 143 | 143.35 | 141.16 | 850001 |
| 1734046800 | 143.43 | 2.1 | 1.49 | 143.185 | 144.4 | 142.38 | 867992 |
| 1733960400 | 141.33 | 0.33 | 0.23 | 141.69999 | 142.8799 | 140.61 | 893934 |
| 1733874000 | 141 | 1.28 | 0.92 | 140.425 | 141.77 | 139.83 | 779420 |
| 1733787600 | 139.72 | -4.37 | -3.03 | 144.54 | 145.6545 | 138.47 | 882744 |
| 1733528400 | 144.09 | -0.07 | -0.05 | 144.75 | 145.69 | 142.87 | 1385536 |
| 1733442000 | 144.16 | 6.08 | 4.40 | 137.68 | 145.62 | 137.63999 | 2101298 |
| 1733355600 | 138.08 | 1.04 | 0.76 | 138.12 | 139.2399 | 136.79 | 993424 |
| 1733269200 | 137.04 | 2.09 | 1.55 | 133.93 | 137.26 | 133.63999 | 722548 |
| 1733182800 | 134.94999 | -3.01 | -2.18 | 138.16 | 138.16 | 134.9 | 744870 |
| 1732917840 | 137.96 | -0.25 | -0.18 | 139.095 | 139.44999 | 137.82 | 309286 |
| 1732750800 | 138.21 | 0.93 | 0.68 | 137.97 | 139.44999 | 137.3 | 821919 |
| 1732664400 | 137.28 | 0.49 | 0.36 | 137.09 | 138.57 | 135.58 | 902613 |
| 1732578000 | 136.79 | 1.02 | 0.75 | 135.71879 | 137.69 | 135.095 | 1128089 |
| 1732318800 | 135.77 | -1.12 | -0.82 | 138.03 | 139.09 | 134.72999 | 1397653 |
| 1732232400 | 136.88999 | 4.1 | 3.09 | 132.84 | 137.25 | 132.71 | 1250865 |
| 1732146000 | 132.79 | 1.9 | 1.45 | 131.51 | 134.11 | 130.165 | 1606739 |
| 1732059600 | 130.88999 | 5.88 | 4.70 | 125.275 | 130.96 | 123.54 | 1118833 |
| 1731973200 | 125.01 | 5.77 | 4.84 | 120.0922 | 126.01 | 120.0922 | 1101196 |
| 1731714000 | 119.24 | 1.47 | 1.25 | 117 | 119.97 | 116.59 | 702240 |
| 1731627600 | 117.77 | -0.03 | -0.03 | 117.49 | 118.61 | 115.77 | 555553 |
| 1731541200 | 117.8 | 1.35 | 1.16 | 116.7 | 119.14 | 116.55 | 586728 |
| 1731454800 | 116.45 | -2.59 | -2.18 | 119.78 | 120.14 | 115.919 | 563902 |
| 1731368400 | 119.04 | -1.14 | -0.95 | 120.94 | 120.94 | 118.52 | 562907 |
| 1731109200 | 120.18 | 2.3 | 1.95 | 118.35 | 120.435 | 117.08 | 609970 |
| 1731022800 | 117.88 | -2.34 | -1.95 | 117.935 | 120.18 | 115.12 | 1755090 |
| 1730936400 | 120.22 | 1.33 | 1.12 | 121.68 | 121.68 | 118.71 | 1797956 |
| 1730850000 | 118.89 | 0.72 | 0.61 | 118.77 | 119.15 | 117.91 | 799452 |
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
