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 | -94.61 | -6.81368065508 | 1388.53 | 1453.72 | 1293.92 | 143677 | 1394.06904831 | CS |
| 4 | -37.83 | -2.8406232401 | 1331.75 | 1453.72 | 1184.99 | 114887 | 1338.79065372 | CS |
| 12 | -310.35 | -19.3452473711 | 1604.27 | 1604.27 | 1083.92 | 153305 | 1286.17902452 | CS |
| 26 | 428.92 | 49.5861271676 | 865 | 1769.14 | 766.505 | 168455 | 1322.0061203 | CS |
| 52 | 776.08054007 | 149.868945904 | 517.83945993 | 1769.14 | 493.13601136 | 137643 | 1080.6204598 | CS |
| 156 | 956.72159223 | 283.726604333 | 337.19840777 | 1769.14 | 330.0379396 | 69078 | 911.73450454 | CS |
| 260 | 1042.84379822 | 415.349519718 | 251.07620178 | 1769.14 | 98.31029575 | 56377 | 760.58642 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 1345.56 | -85.45 | -5.97 | 1411.08 | 1422.5 | 1339.615 | 182430 |
| 1740094800 | 1431.01 | 26.14 | 1.86 | 1442.25 | 1453.72 | 1377.0923 | 148499 |
| 1740008400 | 1404.8699 | -5.97 | -0.42 | 1420 | 1440 | 1400.6099 | 121367 |
| 1739922000 | 1410.84 | 38.44 | 2.80 | 1388.53 | 1417.32 | 1377.445 | 122410 |
| 1739576400 | 1372.4 | 19.22 | 1.42 | 1365.43 | 1390 | 1349.65 | 85792 |
| 1739490000 | 1353.18 | 10.02 | 0.75 | 1336.18 | 1371.99 | 1330 | 67788 |
| 1739403600 | 1343.16 | -20.96 | -1.54 | 1341 | 1366.09 | 1325.045 | 109967 |
| 1739317200 | 1364.1199 | -17.07 | -1.24 | 1383.25 | 1383.88 | 1357.21 | 60208 |
| 1739230800 | 1381.19 | 35.94 | 2.67 | 1363.5 | 1390.42 | 1360.43 | 74876 |
| 1738971600 | 1345.25 | 6.67 | 0.50 | 1346.07 | 1366.26 | 1340.78 | 66643 |
| 1738885200 | 1338.58 | -55.74 | -4.00 | 1400 | 1405.05 | 1310.0664 | 118945 |
| 1738798800 | 1394.32 | 37.06 | 2.73 | 1372.3699 | 1408.3998 | 1367.41 | 76734 |
| 1738712400 | 1357.26 | 24.46 | 1.84 | 1332.1 | 1366.18 | 1305.6905 | 96569 |
| 1738626000 | 1332.8 | 35.63 | 2.75 | 1281.59 | 1340 | 1274.68 | 119591 |
| 1738366800 | 1297.17 | 2.78 | 0.21 | 1303.19 | 1327.305 | 1288.657 | 157283 |
| 1738280400 | 1294.39 | 22.4 | 1.76 | 1292.82 | 1319.22 | 1279.8699 | 90126 |
| 1738194000 | 1271.99 | -3.24 | -0.25 | 1270 | 1293.3199 | 1262.92 | 83902 |
| 1738107600 | 1275.23 | 19.51 | 1.55 | 1259.48 | 1289.29 | 1236.09 | 144392 |
| 1738021200 | 1255.72 | -104.34 | -7.67 | 1331.75 | 1331.75 | 1184.99 | 255339 |
| 1737762000 | 1360.06 | -55.62 | -3.93 | 1399.52 | 1407.4 | 1358.43 | 126837 |
| 1737675600 | 1415.68 | 0 | 0.00 | 1415.68 | 1415.68 | 1415.68 | 0 |
| 1737589200 | 1415.68 | -1.98 | -0.14 | 1431.6099 | 1446.52 | 1405 | 104240 |
| 1737502800 | 1417.66 | 4.86 | 0.34 | 1420.06 | 1426.275 | 1377.15 | 129867 |
| 1737157200 | 1412.8 | 19.81 | 1.42 | 1393 | 1417.34 | 1390.5527 | 117949 |
| 1737070800 | 1392.99 | 18 | 1.31 | 1371.83 | 1403.81 | 1371.215 | 125797 |
| 1736984400 | 1374.99 | 46.68 | 3.51 | 1349.9 | 1430.3 | 1349.9 | 197864 |
| 1736898000 | 1328.31 | 27.74 | 2.13 | 1290.97 | 1329.975 | 1285.13 | 126722 |
| 1736811600 | 1300.57 | -0.36 | -0.03 | 1300 | 1339.09 | 1287.0501 | 155356 |
| 1736552400 | 1300.93 | 24.99 | 1.96 | 1284.4949 | 1314.8599 | 1270 | 137272 |
| 1736379600 | 1275.94 | 17.65 | 1.40 | 1250.59 | 1289.6 | 1240 | 207874 |
| 1736293200 | 1258.29 | 31.66 | 2.58 | 1240.785 | 1292.505 | 1223.8699 | 174168 |
| 1736206800 | 1226.63 | 15.6 | 1.29 | 1219.07 | 1239.6 | 1215.2905 | 124031 |
| 1735947600 | 1211.03 | 30.95 | 2.62 | 1204 | 1225.3525 | 1196.21 | 111841 |
| 1735861200 | 1180.08 | 74.12 | 6.70 | 1119.23 | 1187.055 | 1119.23 | 135549 |
| 1735688400 | 1105.96 | -1.47 | -0.13 | 1112 | 1138.33 | 1103.45 | 129434 |
| 1735602000 | 1107.43 | -37.69 | -3.29 | 1139.1996 | 1154.48 | 1101.3 | 276037 |
| 1735342800 | 1145.1199 | -21.89 | -1.88 | 1169 | 1169 | 1137.625 | 87571 |
| 1735256400 | 1167.01 | 5.81 | 0.50 | 1159.42 | 1169.4955 | 1147.22 | 69566 |
| 1735077840 | 1161.2 | 21.75 | 1.91 | 1145 | 1169.63 | 1132.88 | 57111 |
| 1734997200 | 1139.45 | 6.33 | 0.56 | 1154.71 | 1154.71 | 1103.14 | 92500 |
| 1734738000 | 1133.1199 | 36.79 | 3.36 | 1083.92 | 1135.84 | 1083.92 | 536892 |
| 1734651600 | 1096.33 | -18.13 | -1.63 | 1140 | 1149 | 1091.75 | 177859 |
| 1734565200 | 1114.46 | -89.2 | -7.41 | 1215.67 | 1220.6099 | 1109.58 | 165353 |
| 1734478800 | 1203.66 | -12.28 | -1.01 | 1204.74 | 1206.21 | 1177.42 | 202670 |
| 1734392400 | 1215.94 | 16.97 | 1.42 | 1193 | 1239 | 1175.0001 | 205571 |
| 1734133200 | 1198.97 | 2.11 | 0.18 | 1208 | 1208 | 1172.84 | 123213 |
| 1734046800 | 1196.8599 | -10.14 | -0.84 | 1203.5 | 1221.88 | 1142.21 | 255232 |
| 1733960400 | 1207 | -89.09 | -6.87 | 1315.875 | 1315.875 | 1195.4 | 266134 |
| 1733874000 | 1296.09 | -30.95 | -2.33 | 1312.89 | 1325.575 | 1293.42 | 154148 |
| 1733787600 | 1327.04 | -11.4 | -0.85 | 1346.59 | 1374.3 | 1318.73 | 168890 |
| 1733528400 | 1338.44 | -8.2 | -0.61 | 1336.805 | 1342.4 | 1270.26 | 184434 |
| 1733442000 | 1346.64 | -41.28 | -2.97 | 1409.385 | 1409.385 | 1326.41 | 212093 |
| 1733355600 | 1387.92 | -182.01 | -11.59 | 1557.0779 | 1560.5 | 1337.47 | 321359 |
| 1733269200 | 1569.93 | 69.58 | 4.64 | 1527.88 | 1574.1099 | 1519.79 | 206708 |
| 1733182800 | 1500.35 | -99.74 | -6.23 | 1604.27 | 1604.27 | 1479 | 227488 |
| 1732917840 | 1600.09 | -36.6 | -2.24 | 1661 | 1692.505 | 1593.01 | 134016 |
| 1732750800 | 1636.69 | 64.92 | 4.13 | 1572.5 | 1654.53 | 1537.3232 | 419486 |
| 1732664400 | 1571.77 | -42.23 | -2.62 | 1600.51 | 1618.57 | 1533.39 | 315549 |
| 1732578000 | 1614 | -116 | -6.71 | 1749.39 | 1769.14 | 1559.7641 | 4564248 |
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
