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 | 7.65 | 5.35077288942 | 142.97 | 151.38 | 142.97 | 921197 | 149.07610875 | CS |
| 4 | 17.88 | 13.4699412385 | 132.74 | 151.38 | 132.41 | 770289 | 143.00670772 | CS |
| 12 | 8.81 | 6.21253790283 | 141.81 | 151.38 | 132.41 | 721287 | 140.44134641 | CS |
| 26 | 14.41 | 10.5792526246 | 136.21 | 152.9 | 128.12 | 684561 | 140.68797035 | CS |
| 52 | 47.04 | 45.4141726202 | 103.58 | 152.9 | 100.3 | 632339 | 131.53688048 | CS |
| 156 | 84.57 | 128.039364118 | 66.05 | 152.9 | 64.79 | 618215 | 99.24496348 | CS |
| 260 | 110.8 | 278.252134606 | 39.82 | 152.9 | 34.7 | 664386 | 77.91501354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740782400 | 150.83 | 1.42 | 0.95 | 149.33 | 150.85 | 148 | 1039209 |
| 1740696000 | 149.41 | -0.61 | -0.41 | 150 | 151.38 | 149.19999 | 1144039 |
| 1740609600 | 150.02 | 2.44 | 1.65 | 147.49 | 150.47999 | 146.72 | 718471 |
| 1740523200 | 147.58 | 0.35 | 0.24 | 145.61 | 149.08 | 145.61 | 752731 |
| 1740436800 | 147.22999 | 3.95 | 2.76 | 142.97 | 148.85 | 142.97 | 951534 |
| 1740177600 | 143.28 | -0.49 | -0.34 | 143.86 | 143.88 | 142.19999 | 502483 |
| 1740091200 | 143.77 | 0.19 | 0.13 | 143.1 | 144.11 | 141.88999 | 772840 |
| 1740004800 | 143.58 | 3.66 | 2.62 | 139.06 | 143.94999 | 138.72999 | 1235751 |
| 1739918400 | 139.91999 | 0.44 | 0.32 | 138.91999 | 140.04 | 138.22999 | 776428 |
| 1739572800 | 139.47999 | -0.61 | -0.44 | 139.88999 | 141.01 | 138.69 | 518676 |
| 1739486400 | 140.09 | 1.92 | 1.39 | 138.3 | 140.69999 | 138.07 | 569782 |
| 1739400000 | 138.16999 | -1.39 | -1.00 | 138.81 | 139.52 | 137.43 | 938423 |
| 1739313600 | 139.56 | -0.94 | -0.67 | 140.13999 | 140.55 | 139.38 | 698265 |
| 1739227200 | 140.5 | 0.95 | 0.68 | 139.46 | 140.88 | 138.49 | 752201 |
| 1738968000 | 139.55 | -0.58 | -0.41 | 140.09 | 140.63999 | 139.13999 | 309564 |
| 1738881600 | 140.13 | 0.74 | 0.53 | 139.02 | 140.5 | 137.91999 | 511931 |
| 1738795200 | 139.38999 | 1.47 | 1.07 | 138.51 | 139.75 | 138.07 | 429695 |
| 1738708800 | 137.91999 | 0.25 | 0.18 | 138.22999 | 141.05 | 137.91999 | 678877 |
| 1738622400 | 137.66999 | 0.14 | 0.10 | 132.74 | 138.25 | 132.41 | 1334588 |
| 1738363200 | 137.53 | -1.98 | -1.42 | 139.49 | 140.68 | 136.63999 | 945995 |
| 1738276800 | 139.51 | -1 | -0.71 | 140.21 | 140.51 | 138.81 | 994526 |
| 1738190400 | 140.51 | -0.59 | -0.42 | 140.94 | 141.68 | 139.96 | 411513 |
| 1738104000 | 141.1 | -0.05 | -0.04 | 140.94 | 141.58 | 139.65 | 568520 |
| 1738017600 | 141.15 | -0.4 | -0.28 | 140.55 | 142.32 | 140.5 | 469461 |
| 1737758400 | 141.55 | 0.72 | 0.51 | 140.69999 | 141.91999 | 140.33 | 598945 |
| 1737672000 | 140.83 | 2.33 | 1.68 | 138.02 | 141.11 | 138.02 | 684942 |
| 1737585600 | 138.5 | 0.54 | 0.39 | 137.99 | 140.35 | 137.8 | 670037 |
| 1737499200 | 137.96 | 3.7 | 2.76 | 134.68 | 138.09 | 133.56 | 957703 |
| 1737412800 | 134.26 | 0.92 | 0.69 | 133.5 | 134.56 | 133.4 | 184109 |
| 1737153600 | 133.34 | 0.45 | 0.34 | 133.32 | 133.94 | 133.08 | 719353 |
| 1737067200 | 132.88999 | -1.41 | -1.05 | 134.33 | 135 | 132.71 | 1107310 |
| 1736980800 | 134.3 | -1.8 | -1.32 | 137 | 137 | 133.97999 | 768015 |
| 1736894400 | 136.1 | 0.3 | 0.22 | 135.4 | 137.09 | 135.4 | 686333 |
| 1736808000 | 135.8 | -1.3 | -0.95 | 137 | 137.1 | 134.11 | 983341 |
| 1736548800 | 137.1 | -2.26 | -1.62 | 138.62 | 139.3 | 136.91999 | 591339 |
| 1736462400 | 139.36 | 0.14 | 0.10 | 138.9 | 140.19999 | 138.9 | 252180 |
| 1736376000 | 139.22 | -0.04 | -0.03 | 139 | 139.58 | 138.33 | 679321 |
| 1736289600 | 139.26 | 0.24 | 0.17 | 139 | 140.3 | 138.65 | 755891 |
| 1736203200 | 139.02 | -2.88 | -2.03 | 142.41999 | 142.41999 | 138.76 | 484659 |
| 1735944000 | 141.9 | 1.7 | 1.21 | 140.3 | 141.91 | 140.3 | 251212 |
| 1735857600 | 140.19999 | -0.08 | -0.06 | 140.81 | 140.97 | 139.55 | 745672 |
| 1735684800 | 140.28 | 0.46 | 0.33 | 140.15 | 140.68 | 139.38 | 319696 |
| 1735598400 | 139.82 | -0.39 | -0.28 | 139.37 | 140.31 | 138.65 | 425472 |
| 1735339200 | 140.21 | -1.46 | -1.03 | 141.29 | 142.1 | 140.09 | 433610 |
| 1735069200 | 141.66999 | 1.55 | 1.11 | 140.05 | 141.66999 | 139.99 | 188652 |
| 1734993600 | 140.12 | 1.61 | 1.16 | 138.53 | 140.43 | 138.53 | 465632 |
| 1734734400 | 138.51 | -0.18 | -0.13 | 138.62 | 139.65 | 138.13 | 1791572 |
| 1734648000 | 138.69 | 0.32 | 0.23 | 138.31 | 139.8 | 137.1 | 857641 |
| 1734561600 | 138.37 | -3.28 | -2.32 | 141.24 | 141.83 | 138.33 | 974641 |
| 1734475200 | 141.65 | -0.5 | -0.35 | 141.96 | 143.29 | 140.77 | 968808 |
| 1734388800 | 142.15 | 0.31 | 0.22 | 141.13 | 142.57 | 140.77 | 686397 |
| 1734129600 | 141.84 | 0.29 | 0.20 | 141.55 | 143.07 | 141.44 | 719282 |
| 1734043200 | 141.55 | -0.98 | -0.69 | 142.29 | 142.29 | 140.32 | 1011273 |
| 1733956800 | 142.53 | 0.3 | 0.21 | 141.74 | 142.9 | 140.94999 | 702138 |
| 1733870400 | 142.22999 | 2.1 | 1.50 | 140 | 142.57 | 139.97999 | 664734 |
| 1733784000 | 140.13 | -1.91 | -1.34 | 141.81 | 142.62 | 140.03 | 1036649 |
| 1733524800 | 142.04 | 1.82 | 1.30 | 140.8 | 143.94999 | 140.5 | 798533 |
| 1733438400 | 140.22 | -0.34 | -0.24 | 138.5 | 141.47 | 138.1 | 902999 |
| 1733352000 | 140.56 | -7.61 | -5.14 | 144.82 | 146.21 | 137.82 | 1769491 |
| 1733265600 | 148.16999 | 0.98 | 0.67 | 148.11 | 149.91 | 147.57 | 707270 |
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
