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 | -6.3 | -2.27634051163 | 276.76 | 277.73 | 253.5434 | 804790 | 267.80825311 | CS |
| 4 | 0.55 | 0.20377162758 | 269.91 | 279.22 | 253.5434 | 725841 | 272.22840769 | CS |
| 12 | -10.89 | -3.87062377821 | 281.35 | 291.895 | 249.36 | 707561 | 271.41622495 | CS |
| 26 | 25.37 | 10.3512995226 | 245.09 | 296.27 | 225.36 | 836120 | 260.87191982 | CS |
| 52 | 31.67 | 13.262699443 | 238.79 | 296.27 | 225.36 | 823967 | 259.75557905 | CS |
| 156 | 83.46 | 44.6310160428 | 187 | 296.27 | 137.54 | 787227 | 212.61575366 | CS |
| 260 | 125.29 | 86.3057105463 | 145.17 | 296.27 | 65.56 | 867252 | 182.39777038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 270.45999 | 1.13 | 0.42 | 270.24 | 272.265 | 267.77 | 927826 |
| 1739490000 | 269.33 | 5.52 | 2.09 | 265.83999 | 269.86 | 264.255 | 934743 |
| 1739403600 | 263.81 | -3.96 | -1.48 | 257.44 | 266.64 | 253.5434 | 1089458 |
| 1739317200 | 267.77 | -0.79 | -0.29 | 266.22 | 269.19 | 265.5206 | 893242 |
| 1739230800 | 268.56 | -4.36 | -1.60 | 274.35 | 275.52 | 268.2 | 616636 |
| 1738971600 | 272.92 | -4.29 | -1.55 | 276.76 | 277.73 | 272.42 | 489872 |
| 1738885200 | 277.20999 | 2.88 | 1.05 | 276.55 | 277.99 | 274.21499 | 710609 |
| 1738798800 | 274.33 | 2.26 | 0.83 | 274.29 | 274.68 | 271.43 | 758157 |
| 1738712400 | 272.07 | 0.91 | 0.34 | 273.36 | 273.95999 | 271.14 | 629575 |
| 1738626000 | 271.16 | -2.99 | -1.09 | 270.32 | 272.5 | 267.27 | 961844 |
| 1738366800 | 274.14999 | -2.21 | -0.80 | 276.605 | 277.39999 | 273.825 | 714092 |
| 1738280400 | 276.36 | 4.16 | 1.53 | 273.57 | 277.1399 | 272.88 | 575128 |
| 1738194000 | 272.2 | -2.9 | -1.05 | 275.58 | 277.02999 | 272.05 | 622280 |
| 1738107600 | 275.1 | 0.11 | 0.04 | 276.2 | 279.06 | 273.45 | 540309 |
| 1738021200 | 274.99 | -2.55 | -0.92 | 274.745 | 275.58999 | 273.2825 | 652424 |
| 1737762000 | 277.54 | 3.16 | 1.15 | 275.6 | 277.87 | 274.67 | 747749 |
| 1737675600 | 274.38 | 0 | 0.00 | 274.38 | 274.38 | 274.38 | 0 |
| 1737589200 | 274.38 | -1.15 | -0.42 | 273.25 | 275.85 | 270.06 | 588941 |
| 1737502800 | 275.52999 | 5.43 | 2.01 | 277.39999 | 279.22 | 273.82 | 872116 |
| 1737157200 | 270.1 | 0.93 | 0.35 | 269.91 | 272.52999 | 269.32 | 667965 |
| 1737070800 | 269.17 | 0.98 | 0.37 | 268 | 269.74 | 267.08999 | 589684 |
| 1736984400 | 268.19 | 8.12 | 3.12 | 266.52999 | 268.9199 | 266.37 | 948800 |
| 1736898000 | 260.07 | 4.04 | 1.58 | 258.18 | 260.639 | 257.08 | 531183 |
| 1736811600 | 256.02999 | 4.34 | 1.72 | 249.7 | 256.25 | 249.36 | 732846 |
| 1736552400 | 251.69 | -3.59 | -1.41 | 253 | 253 | 249.72 | 506743 |
| 1736379600 | 255.28 | 3.3 | 1.31 | 251.9 | 256.02 | 250.45 | 604671 |
| 1736293200 | 251.98 | -5.4 | -2.10 | 255.75 | 257.89999 | 250.4 | 779456 |
| 1736206800 | 257.38 | 0.25 | 0.10 | 257.99 | 261.35 | 256.805 | 639640 |
| 1735947600 | 257.13 | 1.56 | 0.61 | 257.47 | 259.06 | 254.93 | 561435 |
| 1735861200 | 255.57 | -1.66 | -0.65 | 260.68 | 260.68 | 254.12 | 641775 |
| 1735688400 | 257.23 | -0.93 | -0.36 | 259.33 | 260.27999 | 256.70999 | 389417 |
| 1735602000 | 258.16 | -4.2 | -1.60 | 260.69 | 260.69 | 257.515 | 713511 |
| 1735342800 | 262.36 | -2.19 | -0.83 | 262 | 265.23 | 261.2 | 409499 |
| 1735256400 | 264.55 | 0.24 | 0.09 | 263.04 | 265 | 263.04 | 482380 |
| 1735077840 | 264.31 | 1.44 | 0.55 | 263 | 264.67 | 262.14 | 246329 |
| 1734997200 | 262.87 | -0.26 | -0.10 | 262.39999 | 264.45 | 260.885 | 656030 |
| 1734738000 | 263.13 | 2.21 | 0.85 | 259.19 | 265.82 | 258.375 | 2006922 |
| 1734651600 | 260.92 | -3.97 | -1.50 | 265.85 | 267.62 | 259.99 | 1061472 |
| 1734565200 | 264.89 | -7.76 | -2.85 | 273 | 277.665 | 264.73 | 975963 |
| 1734478800 | 272.64999 | -4.35 | -1.57 | 275.39 | 276.21499 | 272.14999 | 773447 |
| 1734392400 | 277 | 1.23 | 0.45 | 276.19 | 278.43 | 274.33499 | 595468 |
| 1734133200 | 275.77 | -2.34 | -0.84 | 277.95999 | 279.55 | 274.08499 | 492597 |
| 1734046800 | 278.11 | -1.45 | -0.52 | 279.89999 | 279.89999 | 277.38 | 689719 |
| 1733960400 | 279.56 | 3.25 | 1.18 | 279.39 | 279.89999 | 276.73 | 918694 |
| 1733874000 | 276.31 | -4.92 | -1.75 | 279.45 | 281.01 | 273.42 | 775436 |
| 1733787600 | 281.23 | -5.63 | -1.96 | 286.58999 | 288.85 | 278.83 | 672156 |
| 1733528400 | 286.86 | -0.77 | -0.27 | 288.23 | 289.29 | 285.7 | 1353654 |
| 1733442000 | 287.63 | 1.98 | 0.69 | 285 | 289.22 | 282.16 | 769447 |
| 1733355600 | 285.64999 | -0.85 | -0.30 | 285.13 | 286.89 | 283.68 | 616962 |
| 1733269200 | 286.5 | -0.55 | -0.19 | 286.55 | 289.12 | 284.58999 | 542754 |
| 1733182800 | 287.05 | -1.08 | -0.37 | 288.32 | 288.32 | 285.0775 | 578601 |
| 1732917840 | 288.13 | 1.74 | 0.61 | 287.38 | 289.13 | 287.08999 | 355153 |
| 1732750800 | 286.39 | -2.01 | -0.70 | 290.07 | 291.69 | 285.63 | 386244 |
| 1732664400 | 288.39999 | -1.97 | -0.68 | 289.89999 | 290.535 | 285.915 | 577329 |
| 1732578000 | 290.37 | 5.76 | 2.02 | 285.95 | 291.895 | 285.66 | 1064479 |
| 1732318800 | 284.61 | 3.43 | 1.22 | 281.35 | 284.92 | 280.0901 | 503279 |
| 1732232400 | 281.18 | 3.37 | 1.21 | 279.49 | 282.41 | 277.16 | 792483 |
| 1732146000 | 277.81 | -0.2 | -0.07 | 278.52999 | 278.52999 | 276.29 | 714353 |
| 1732059600 | 278.01 | -0.73 | -0.26 | 275.08999 | 278.20999 | 273.66 | 704687 |
| 1731973200 | 278.74 | -0.54 | -0.19 | 280.42 | 280.7 | 277.6 | 491602 |
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
