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 | -14.46 | -11.2529182879 | 128.5 | 134.71 | 112.15 | 12015845 | 125.39869746 | CS |
| 4 | -56.84 | -33.2631086142 | 170.88 | 174.97 | 112.15 | 9117046 | 143.41983839 | CS |
| 12 | -33.37 | -22.6375415508 | 147.41 | 194.44 | 112.15 | 8388234 | 152.81030641 | CS |
| 26 | 39.04 | 52.0533333333 | 75 | 194.44 | 72.9 | 7678790 | 139.59068793 | CS |
| 52 | 52.83 | 86.3094265643 | 61.21 | 194.44 | 57.5 | 7532644 | 110.18668562 | CS |
| 156 | 91.38 | 403.265666372 | 22.66 | 194.44 | 20.7619 | 5303101 | 66.8013265 | CS |
| 260 | 95 | 498.949579832 | 19.04 | 194.44 | 11.3 | 4975697 | 49.29705876 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 114.32 | -0.09 | -0.08 | 117 | 118.69 | 109.55 | 9793013 |
| 1741304400 | 114.41 | -12.46 | -9.82 | 121.79 | 122.35 | 112.15 | 11777929 |
| 1741218000 | 126.87 | -0.07 | -0.06 | 123.745 | 128.27 | 121.4 | 8478983 |
| 1741131600 | 126.94 | 2.99 | 2.41 | 122.98 | 131.97999 | 116.4 | 15905026 |
| 1741045200 | 123.95 | -9.71 | -7.26 | 133.5 | 134.28 | 121.72 | 10892776 |
| 1740786000 | 133.66 | 3.65 | 2.81 | 128.5 | 134.71 | 124.05 | 13056480 |
| 1740699600 | 130.01 | -18.18 | -12.27 | 150 | 152.94 | 129.77 | 16657867 |
| 1740613200 | 148.19 | 10.27 | 7.45 | 143 | 150.19999 | 142.56 | 9225423 |
| 1740526800 | 137.91999 | -4.84 | -3.39 | 139.41999 | 141 | 127.67 | 13546693 |
| 1740440400 | 142.76 | -7.68 | -5.11 | 151.11 | 151.59 | 139.01329 | 9848835 |
| 1740181200 | 150.44 | -12.74 | -7.81 | 163.65 | 163.65 | 147.8 | 9951069 |
| 1740094800 | 163.18 | -6.17 | -3.64 | 167.68 | 168.2 | 157.87 | 7126781 |
| 1740008400 | 169.35 | 0.07 | 0.04 | 168.1 | 173.32 | 167.13999 | 6202909 |
| 1739922000 | 169.28 | 1.62 | 0.97 | 169.28 | 172.77 | 166.88 | 5958458 |
| 1739576400 | 167.66 | 2.01 | 1.21 | 165.72999 | 170.45 | 161.5 | 5704814 |
| 1739490000 | 165.65 | -0.96 | -0.58 | 168.26 | 169.3399 | 161.25 | 7802783 |
| 1739403600 | 166.61 | -1 | -0.60 | 163.94 | 170.98 | 161.07 | 5254714 |
| 1739317200 | 167.61 | -0.78 | -0.46 | 166.76 | 170.4 | 164.33 | 3996942 |
| 1739230800 | 168.39 | 1.49 | 0.89 | 169 | 172.7 | 165.53 | 5721141 |
| 1738971600 | 166.9 | -2.98 | -1.75 | 170.88 | 174.97 | 165.13 | 6434053 |
| 1738885200 | 169.88 | -1.73 | -1.01 | 173.06 | 174.9528 | 167.2759 | 5913176 |
| 1738798800 | 171.61 | 3.28 | 1.95 | 172.38 | 176.36 | 168.67 | 7011712 |
| 1738712400 | 168.33 | -0.2 | -0.12 | 168.52 | 170.77 | 162.97 | 5640890 |
| 1738626000 | 168.53 | 0.5 | 0.30 | 157.72999 | 171.5 | 156.28 | 9830978 |
| 1738366800 | 168.03 | -8.27 | -4.69 | 175 | 176.42 | 167.14009 | 11792476 |
| 1738280400 | 176.3 | 21.09 | 13.59 | 160.68 | 176.49 | 158.01 | 17781543 |
| 1738194000 | 155.21 | 5.57 | 3.72 | 147.69999 | 160 | 146.35 | 14302451 |
| 1738107600 | 149.63999 | 12.56 | 9.16 | 142.19 | 149.9 | 134.91999 | 20278437 |
| 1738021200 | 137.08 | -54.03 | -28.27 | 154.66 | 156.93 | 132.59 | 32218744 |
| 1737762000 | 191.11 | 4.25 | 2.27 | 193.39 | 194.44 | 189.11 | 5218702 |
| 1737675600 | 186.86 | 0 | 0.00 | 186.86 | 186.86 | 186.86 | 0 |
| 1737589200 | 186.86 | 1.51 | 0.81 | 193 | 193.375 | 183.3 | 7768811 |
| 1737502800 | 185.35 | 14.49 | 8.48 | 179.58 | 188.77 | 174.85 | 10300082 |
| 1737157200 | 170.86 | -3.14 | -1.80 | 168.92 | 173.28 | 166.5 | 8255630 |
| 1737070800 | 174 | 4.83 | 2.86 | 170.93 | 178.4 | 170 | 5768582 |
| 1736984400 | 169.17 | -1.34 | -0.79 | 175.1 | 178.08 | 167.09 | 7813964 |
| 1736898000 | 170.51 | 8.38 | 5.17 | 166.68 | 175 | 165.69 | 7479429 |
| 1736811600 | 162.13 | -4.6 | -2.76 | 161.71 | 164.74 | 156.31 | 6280685 |
| 1736552400 | 166.72999 | 5.92 | 3.68 | 161.5 | 169.19 | 154.4 | 9737838 |
| 1736379600 | 160.81 | -2.56 | -1.57 | 162.97 | 163 | 152.61 | 7192489 |
| 1736293200 | 163.37 | -0.58 | -0.35 | 164.66999 | 165.21 | 155.8 | 5253342 |
| 1736206800 | 163.94999 | 1.59 | 0.98 | 165.56 | 166 | 159.5 | 7346744 |
| 1735947600 | 162.36 | 12.7 | 8.49 | 154 | 162.6599 | 151.66 | 8749905 |
| 1735861200 | 149.66 | 11.79 | 8.55 | 139.69999 | 149.88999 | 138.26 | 6323263 |
| 1735688400 | 137.87 | -2.22 | -1.58 | 140.11 | 140.439 | 137.02 | 2762351 |
| 1735602000 | 140.09 | 0.41 | 0.29 | 136.05 | 141.1763 | 134.86 | 4929638 |
| 1735342800 | 139.68 | -4.43 | -3.07 | 143.16999 | 143.16999 | 136.74 | 3211906 |
| 1735256400 | 144.11 | 0.75 | 0.52 | 143.25 | 144.88 | 141.4461 | 2038102 |
| 1735077840 | 143.36 | 2.57 | 1.83 | 141.94 | 144.16 | 141.02 | 1642685 |
| 1734997200 | 140.79 | 0.84 | 0.60 | 140 | 141.365 | 135.62 | 2868955 |
| 1734738000 | 139.94999 | 2.75 | 2.00 | 132.44999 | 141.63 | 132 | 8731998 |
| 1734651600 | 137.19999 | 4.31 | 3.24 | 133.53 | 139.72989 | 133.32 | 7549522 |
| 1734565200 | 132.88999 | -6.88 | -4.92 | 140.6 | 141.41999 | 131.63999 | 5683749 |
| 1734478800 | 139.77 | -5.56 | -3.83 | 143.1 | 143.37 | 136.1 | 5462713 |
| 1734392400 | 145.33 | 0.44 | 0.30 | 144.71 | 147.22 | 143.28 | 4827127 |
| 1734133200 | 144.88999 | -0.19 | -0.13 | 147.41 | 149.35 | 143.59 | 4013398 |
| 1734046800 | 145.08 | -0.92 | -0.63 | 146.43 | 148.97999 | 144.6 | 3688590 |
| 1733960400 | 146 | 4.48 | 3.17 | 145 | 148.41 | 143.44 | 6203901 |
| 1733874000 | 141.52 | -6.79 | -4.58 | 145.8 | 147.8 | 139.3 | 7102902 |
| 1733787600 | 148.31 | -11.67 | -7.29 | 160.12 | 160.71 | 146.15 | 6838659 |
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
