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 | 0.0847 | 0.0498235294118 | 170 | 170.15 | 162.24 | 3213 | 165.15243759 | CS |
| 4 | 20.0847 | 13.3898 | 150 | 174.03 | 143.5 | 1418 | 161.84878926 | CS |
| 12 | 5.8847 | 3.58386114495 | 164.2 | 174.03 | 126.61 | 1951 | 148.84150198 | CS |
| 26 | 16.6047 | 10.8188037529 | 153.48 | 195.34 | 126.61 | 1658 | 153.78685793 | CS |
| 52 | 66.0847 | 63.5429807692 | 104 | 195.34 | 89.16 | 1611 | 132.57808434 | CS |
| 156 | 86.6847 | 103.938489209 | 83.4 | 195.34 | 38.099 | 1991 | 89.29435491 | CS |
| 260 | 145.6147 | 595.074376788 | 24.47 | 195.34 | 22.68 | 1640 | 84.26869505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719437040 | 164.75399 | 2.51 | 1.55 | 167.13 | 167.3811 | 164.75399 | 8148 |
| 1719350940 | 162.24 | 0 | 0.00 | 162.24 | 162.24 | 162.24 | 0 |
| 1719264540 | 162.24 | -6.7 | -3.96 | 162.24 | 162.24 | 162.24 | 357 |
| 1719005040 | 168.9355 | 0 | 0.00 | 168.9355 | 168.9355 | 168.9355 | 0 |
| 1718918640 | 168.9355 | 2.16 | 1.30 | 170 | 170.15 | 168.9355 | 1133 |
| 1718746140 | 166.775 | 1.68 | 1.01 | 166.775 | 166.775 | 166.775 | 1426 |
| 1718659680 | 165.1 | 0.1 | 0.06 | 162.3897 | 165.1 | 162.3897 | 597 |
| 1718400300 | 165 | -5.58 | -3.27 | 165.6055 | 165.6055 | 164.69 | 899 |
| 1718314140 | 170.58 | -3.45 | -1.98 | 170.58 | 170.58 | 170.58 | 276 |
| 1718227380 | 174.03 | 13.97 | 8.73 | 171.1835 | 174.03 | 171.1835 | 2255 |
| 1718141280 | 160.06 | 0 | 0.00 | 160.06 | 160.06 | 160.06 | 0 |
| 1718054880 | 160.06 | 1.24 | 0.78 | 158.99 | 162.55 | 158.99 | 771 |
| 1717795800 | 158.82 | -0.25 | -0.16 | 161.93 | 161.93 | 158.82 | 1524 |
| 1717709400 | 159.07 | 7.31 | 4.82 | 156.16 | 159.07 | 155.69999 | 973 |
| 1717622460 | 151.76 | 6.76 | 4.66 | 151.91 | 151.91 | 151.76 | 666 |
| 1717536360 | 145 | 0.99 | 0.69 | 145 | 145 | 145 | 769 |
| 1717450140 | 144.01 | -3.92 | -2.65 | 146.85 | 146.85 | 143.5 | 1409 |
| 1717190940 | 147.92599 | -1.12 | -0.75 | 147 | 147.92599 | 146.018 | 937 |
| 1717104540 | 149.05 | -2.89 | -1.90 | 150 | 150 | 149.05 | 544 |
| 1717018020 | 151.94 | 0.36 | 0.24 | 151.94 | 151.94 | 151.94 | 633 |
| 1716931740 | 151.58 | -0.34 | -0.22 | 151 | 154.72999 | 150 | 3973 |
| 1716585840 | 151.91999 | 1.37 | 0.91 | 151.9 | 152.13 | 151.19999 | 4083 |
| 1716499740 | 150.5511 | -0.11 | -0.07 | 153.815 | 153.815 | 150.5 | 1891 |
| 1716412980 | 150.66 | 0 | 0.00 | 150.66 | 150.66 | 150.66 | 0 |
| 1716326580 | 150.66 | 0 | 0.00 | 150.66 | 150.66 | 150.66 | 0 |
| 1716240180 | 150.66 | 3.12 | 2.12 | 150 | 151.834 | 150 | 1258 |
| 1715981340 | 147.536 | -0.07 | -0.05 | 147.79 | 147.79 | 147.536 | 1419 |
| 1715894940 | 147.61 | 3.22 | 2.23 | 145 | 147.61 | 145 | 723 |
| 1715808000 | 144.38999 | 4.14 | 2.96 | 142.3925 | 144.38999 | 142.3925 | 1886 |
| 1715722140 | 140.245 | -1.36 | -0.96 | 141.35 | 141.35 | 139.78 | 9229 |
| 1715635200 | 141.6 | -2.85 | -1.98 | 141.3 | 142.24199 | 139.19999 | 1033 |
| 1715376000 | 144.454 | 3.4 | 2.41 | 144.87 | 145.16 | 143.75 | 8148 |
| 1715289720 | 141.05 | 4.86 | 3.57 | 141.345 | 141.345 | 141.05 | 814 |
| 1715203200 | 136.19 | -1.33 | -0.97 | 135.3 | 136.4 | 135.3 | 2156 |
| 1715117340 | 137.52 | 0.15 | 0.11 | 137.52 | 137.52 | 137.52 | 421 |
| 1715030940 | 137.37 | 1.16 | 0.85 | 136.5 | 137.37 | 136.5 | 1385 |
| 1714771740 | 136.21 | 5.11 | 3.90 | 133.66999 | 137.4 | 133.66999 | 3665 |
| 1714685340 | 131.1 | -2.55 | -1.91 | 129.919 | 131.21 | 126.61 | 6113 |
| 1714598400 | 133.65 | -1.71 | -1.26 | 135.09 | 135.09 | 130.69999 | 1396 |
| 1714512600 | 135.36 | 0.04 | 0.03 | 136 | 136 | 135.356 | 1688 |
| 1714425720 | 135.32 | -7.22 | -5.07 | 135.69 | 136.69999 | 133.78 | 1792 |
| 1714166580 | 142.54 | -6.3 | -4.23 | 138.75 | 142.55 | 138 | 1641 |
| 1714080300 | 148.84 | -1.03 | -0.68 | 147.58 | 148.84 | 147.58 | 597 |
| 1713994020 | 149.865 | 5.01 | 3.46 | 149.865 | 149.865 | 149.865 | 557 |
| 1713907740 | 144.86 | 4.36 | 3.10 | 142.9 | 144.86 | 142.9 | 1165 |
| 1713821340 | 140.505 | -1.3 | -0.91 | 140 | 142.22999 | 138.09 | 1807 |
| 1713561900 | 141.8 | -3.63 | -2.50 | 143.32 | 145.0299 | 141.8 | 1366 |
| 1713475500 | 145.43029 | -5.64 | -3.73 | 147.61 | 147.61 | 145.3 | 1393 |
| 1713389100 | 151.07 | -1.51 | -0.99 | 152.65 | 152.65 | 151.07 | 1427 |
| 1713302940 | 152.58 | 3.15 | 2.11 | 152.2784 | 152.58 | 150.592 | 1672 |
| 1713216000 | 149.431 | -3.57 | -2.33 | 152.05 | 152.05 | 149.431 | 1021 |
| 1712957160 | 153 | -3.25 | -2.08 | 153.496 | 153.496 | 153 | 1022 |
| 1712870760 | 156.25 | 0.05 | 0.03 | 152.36 | 156.25 | 152.36 | 5872 |
| 1712784000 | 156.202 | -2.05 | -1.29 | 156.87 | 156.87 | 155.96 | 1313 |
| 1712698140 | 158.25 | -6.57 | -3.99 | 161.5 | 161.5 | 158.25 | 631 |
| 1712611200 | 164.82 | 0 | 0.00 | 164.82 | 164.82 | 164.82 | 0 |
| 1712352000 | 164.82 | 0.74 | 0.45 | 163.97999 | 164.82 | 163.97999 | 683 |
| 1712265780 | 164.084 | 4.07 | 2.55 | 164.19999 | 165 | 161.74 | 2918 |
| 1712179500 | 160.01 | 3.51 | 2.24 | 161.4 | 161.4 | 160.01 | 772 |
| 1712092980 | 156.5 | 5.04 | 3.33 | 155 | 156.69999 | 155 | 2693 |
| 1712006940 | 151.46 | -2.79 | -1.81 | 152.58 | 152.58 | 151.46 | 536 |
| 1711660800 | 154.249 | -2.06 | -1.32 | 153.66999 | 154.249 | 152.1 | 3282 |
| 1711574580 | 156.31 | -4.25 | -2.65 | 157.05 | 157.05 | 155.75 | 1019 |
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
