We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.69 | 4.04982206406 | 140.5 | 147.05 | 137.39 | 123346 | 141.63578779 | CS |
| 4 | 1.7 | 1.17655201052 | 144.49 | 149.16 | 131.17 | 168265 | 141.41834646 | CS |
| 12 | -24.36 | -14.2832014072 | 170.55 | 177.98 | 131.17 | 173453 | 149.75552559 | CS |
| 26 | 0.14 | 0.0958575830195 | 146.05 | 177.98 | 131.17 | 157275 | 156.38587449 | CS |
| 52 | 18.39 | 14.3896713615 | 127.8 | 177.98 | 121.9 | 134387 | 147.06345114 | CS |
| 156 | 67.04 | 84.6999368288 | 79.15 | 177.98 | 72.94 | 138148 | 113.53654449 | CS |
| 260 | 90.14 | 160.820695807 | 56.05 | 177.98 | 55.16 | 144104 | 100.07758704 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745617200 | 146.19 | -0.43 | -0.29 | 146.91 | 147.05 | 145.59 | 78809 |
| 1745530800 | 146.62 | 3.32 | 2.32 | 143.3 | 146.96 | 143.3 | 110406 |
| 1745444400 | 143.3 | 4.49 | 3.23 | 142.47999 | 146 | 142.4 | 121048 |
| 1745358000 | 138.81 | 0.11 | 0.08 | 139.91999 | 140.71 | 137.91 | 156623 |
| 1745271600 | 138.69999 | -2.93 | -2.07 | 140.5 | 140.76 | 137.38999 | 105305 |
| 1744926000 | 141.63 | -1.44 | -1.01 | 143.29 | 143.61 | 141.51 | 113783 |
| 1744839600 | 143.07 | -1.51 | -1.04 | 143 | 143.85 | 141.52 | 146045 |
| 1744753200 | 144.58 | 3.63 | 2.58 | 141.88 | 144.74 | 141.88 | 160602 |
| 1744666800 | 140.94999 | -0.32 | -0.23 | 143.62 | 143.62 | 139.9 | 122014 |
| 1744407600 | 141.27 | 0.72 | 0.51 | 140.71 | 141.41 | 137.77 | 120605 |
| 1744321200 | 140.55 | -4.47 | -3.08 | 144.26 | 144.26 | 138.22999 | 162178 |
| 1744234800 | 145.02 | 11.03 | 8.23 | 132.88999 | 145.69 | 132.62 | 185872 |
| 1744148400 | 133.99 | -2.13 | -1.56 | 139.74 | 140.66 | 131.65 | 167281 |
| 1744062000 | 136.12 | -0.36 | -0.26 | 131.16999 | 140.52 | 131.16999 | 323255 |
| 1743802800 | 136.47999 | -5.19 | -3.66 | 138.38999 | 139.09 | 134.26 | 269686 |
| 1743716400 | 141.66999 | -7.35 | -4.93 | 144.86 | 144.86 | 139.88999 | 226951 |
| 1743630000 | 149.02 | 3.27 | 2.24 | 144.35 | 149.16 | 144.35 | 124434 |
| 1743543600 | 145.75 | 0.88 | 0.61 | 144.91 | 145.94 | 143.93 | 154118 |
| 1743457200 | 144.87 | 1.34 | 0.93 | 141.21 | 145.34 | 141.11 | 284546 |
| 1743198000 | 143.53 | -2 | -1.37 | 144.49 | 144.99 | 142.54 | 142283 |
| 1743111600 | 145.53 | -2.3 | -1.56 | 146.88 | 146.88 | 145.06 | 110925 |
| 1743025200 | 147.83 | -2.88 | -1.91 | 150.71 | 151.9 | 147.44 | 108249 |
| 1742938800 | 150.71 | 3.41 | 2.32 | 148.13999 | 151.38999 | 147.46 | 176403 |
| 1742852400 | 147.3 | 2.14 | 1.47 | 146.91 | 148.29 | 146.25 | 141010 |
| 1742593200 | 145.16 | 2 | 1.40 | 142.3 | 145.21 | 142.3 | 262202 |
| 1742506800 | 143.16 | -0.12 | -0.08 | 143.16999 | 143.46 | 141.97999 | 128804 |
| 1742420400 | 143.28 | 1.42 | 1.00 | 141.97 | 144.18 | 141.97 | 117998 |
| 1742334000 | 141.86 | -1.28 | -0.89 | 142.88999 | 142.94999 | 141.26 | 110008 |
| 1742247600 | 143.13999 | 0.34 | 0.24 | 143.01 | 144.04 | 141.13999 | 106673 |
| 1741988400 | 142.8 | 2.4 | 1.71 | 141.79 | 142.91 | 140.79 | 171290 |
| 1741902000 | 140.4 | -2.97 | -2.07 | 142.33 | 143.65 | 140.3 | 255126 |
| 1741815600 | 143.37 | 2.26 | 1.60 | 142.75 | 144.33 | 142.38999 | 181827 |
| 1741729200 | 141.11 | 1.94 | 1.39 | 138.28 | 142.93 | 138.28 | 251805 |
| 1741642800 | 139.16999 | -5.03 | -3.49 | 140.77 | 142.06 | 136.91 | 353596 |
| 1741387200 | 144.19999 | -1.14 | -0.78 | 144.85 | 147.25 | 143 | 331003 |
| 1741300800 | 145.34 | -13.67 | -8.60 | 140.08 | 148.57 | 139.28 | 641850 |
| 1741214400 | 159.01 | 1.27 | 0.81 | 156.41 | 159.12 | 156.41 | 190933 |
| 1741128000 | 157.74 | -1.95 | -1.22 | 158.22 | 159.21 | 154.11 | 199793 |
| 1741041600 | 159.69 | -1.57 | -0.97 | 162.19 | 162.19999 | 159 | 132931 |
| 1740782400 | 161.26 | 2.05 | 1.29 | 159.21 | 161.36 | 157.72999 | 268399 |
| 1740696000 | 159.21 | -1.46 | -0.91 | 162.22 | 163.09 | 159.16999 | 113863 |
| 1740609600 | 160.66999 | 1.6 | 1.01 | 159.28 | 162.46 | 159.28 | 121287 |
| 1740523200 | 159.07 | 0.9 | 0.57 | 156.81 | 160.12 | 156.81 | 149047 |
| 1740436800 | 158.16999 | -1.12 | -0.70 | 159.29 | 159.49 | 155.25 | 195844 |
| 1740177600 | 159.29 | -1.78 | -1.11 | 161.68 | 161.68 | 158.91 | 88746 |
| 1740091200 | 161.07 | -2.23 | -1.37 | 163.57 | 163.57 | 158.85 | 122323 |
| 1740004800 | 163.3 | 0.31 | 0.19 | 162.22 | 163.51 | 160.24 | 129200 |
| 1739918400 | 162.99 | -2.2 | -1.33 | 166.19999 | 166.19999 | 162.32 | 118380 |
| 1739572800 | 165.19 | -0.52 | -0.31 | 165.57 | 166.12 | 164.01 | 100736 |
| 1739486400 | 165.71 | 3 | 1.84 | 163.81 | 166.28 | 162.93 | 127179 |
| 1739400000 | 162.71 | -6.84 | -4.03 | 166.59 | 167.53 | 162.6 | 294519 |
| 1739313600 | 169.55 | -5.79 | -3.30 | 174.62 | 175.03 | 169.15 | 140902 |
| 1739227200 | 175.34 | 4.12 | 2.41 | 173.11 | 177.98 | 172.76 | 134395 |
| 1738968000 | 171.22 | 0.93 | 0.55 | 170.31 | 172.07 | 169.43 | 123067 |
| 1738881600 | 170.29 | 2.22 | 1.32 | 167.82 | 171 | 167.82 | 118727 |
| 1738795200 | 168.07 | 2.25 | 1.36 | 165.4 | 168.29 | 165.36 | 145252 |
| 1738708800 | 165.82 | -2.58 | -1.53 | 168.39 | 168.39 | 165.75 | 116062 |
| 1738622400 | 168.4 | 0.17 | 0.10 | 163.72 | 169.19 | 163.72 | 136890 |
| 1738363200 | 168.23 | -1.87 | -1.10 | 170.55 | 171.66 | 168.14 | 146000 |
| 1738276800 | 170.1 | 2.98 | 1.78 | 166.72999 | 170.22 | 166.72999 | 101529 |
| 1738190400 | 167.12 | -2.29 | -1.35 | 169.41 | 169.41 | 164.37 | 146595 |
| 1738104000 | 169.41 | 1.92 | 1.15 | 167.76 | 170.32 | 164 | 203958 |
| 1738017600 | 167.49 | -3.41 | -2.00 | 166.63 | 170.09 | 166.63 | 93045 |
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
