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 | 47 | 13.0193905817 | 361 | 412.78 | 335.01 | 4522 | 377.3323211 | CS |
| 4 | -67 | -14.1052631579 | 475 | 479 | 335.01 | 4808 | 399.24738442 | CS |
| 12 | -2 | -0.487804878049 | 410 | 490.0088 | 326.19 | 5104 | 395.53759285 | CS |
| 26 | 261.85 | 179.165241191 | 146.15 | 580 | 109.78 | 8125 | 316.51143029 | CS |
| 52 | 390 | 2166.66666667 | 18 | 580 | 18 | 6889 | 243.71247957 | CS |
| 156 | 385.9 | 1746.15384615 | 22.1 | 580 | 15.1 | 6063 | 239.80029928 | CS |
| 260 | 385.9 | 1746.15384615 | 22.1 | 580 | 15.1 | 6063 | 239.80029928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719523200 | 406 | 10 | 2.53 | 394.9 | 412.78 | 394.9 | 6072 |
| 1719437040 | 396 | 4.59 | 1.17 | 396 | 396.5 | 380.01 | 2199 |
| 1719350880 | 391.41 | 49.89 | 14.61 | 343.95 | 391.41 | 343.95 | 5254 |
| 1719264540 | 341.52 | -12.52 | -3.54 | 345 | 365 | 335.01 | 6188 |
| 1719005220 | 354.04 | -6.51 | -1.81 | 361 | 367.37 | 345.11 | 2897 |
| 1718918640 | 360.55 | 2.51 | 0.70 | 371 | 382 | 358.29 | 2869 |
| 1718746140 | 358.04 | -18.96 | -5.03 | 368 | 410.53 | 345.31 | 5024 |
| 1718659680 | 377 | 7 | 1.89 | 351.49 | 377 | 350.01 | 3324 |
| 1718400300 | 370 | -8.33 | -2.20 | 381 | 389.95 | 359 | 3690 |
| 1718314140 | 378.333 | -14.67 | -3.73 | 391.5 | 407.75 | 375 | 5273 |
| 1718227380 | 392.9999 | 7 | 1.81 | 389.5 | 431.59 | 381 | 6929 |
| 1718141340 | 386 | -24 | -5.85 | 400 | 400 | 375.04 | 10680 |
| 1718054880 | 410 | -35.48 | -7.96 | 440.1 | 444.5 | 410 | 9258 |
| 1717795800 | 445.4812 | -24.02 | -5.12 | 469.5 | 470 | 438 | 3683 |
| 1717709400 | 469.5 | -4.49 | -0.95 | 471.75 | 475 | 462.87 | 2872 |
| 1717622460 | 473.99 | 36 | 8.22 | 436 | 475 | 436 | 4426 |
| 1717536360 | 437.99 | -0.01 | -0.00 | 441.5 | 455 | 430.01 | 3440 |
| 1717450140 | 438 | -31.96 | -6.80 | 463 | 473.96 | 437.34 | 5006 |
| 1717190940 | 469.96 | -9.04 | -1.89 | 475 | 479 | 459.72 | 2274 |
| 1717104540 | 479 | 19.13 | 4.16 | 464.99 | 490.0088 | 452.01 | 3163 |
| 1717018020 | 459.87 | -10.14 | -2.16 | 470 | 477.7 | 450.5 | 3461 |
| 1716931740 | 470.01 | 0.01 | 0.00 | 470.01 | 487 | 470.01 | 5128 |
| 1716585840 | 470 | -0.89 | -0.19 | 460 | 486 | 445.75 | 5712 |
| 1716499740 | 470.89 | 1.47 | 0.31 | 465 | 484.1 | 440.5 | 5981 |
| 1716412800 | 469.4228 | 26.93 | 6.09 | 440 | 488.75 | 437.387 | 6978 |
| 1716326940 | 442.4888 | 8.49 | 1.96 | 447 | 448 | 425.01 | 4885 |
| 1716240180 | 434 | 44 | 11.28 | 399 | 437 | 383.55 | 8170 |
| 1715981340 | 390 | -17 | -4.18 | 408.5 | 428.99 | 377 | 5259 |
| 1715894940 | 406.9999 | 17.36 | 4.46 | 391 | 417.16 | 385.2 | 7904 |
| 1715808000 | 389.64 | 34 | 9.56 | 367.99 | 393 | 358 | 5663 |
| 1715722140 | 355.64 | -8.35 | -2.29 | 358.25 | 369.99 | 355 | 4114 |
| 1715635200 | 363.99 | 11.98 | 3.40 | 354.97 | 363.99 | 341.18 | 3529 |
| 1715376000 | 352.01 | -10.99 | -3.03 | 371 | 371 | 352 | 2653 |
| 1715289720 | 363 | 12.25 | 3.49 | 355 | 364.58 | 337 | 2578 |
| 1715203200 | 350.75 | -12.25 | -3.37 | 362.25 | 362.64 | 336.5 | 5828 |
| 1715117340 | 363 | -1.2 | -0.33 | 369.5 | 376.5 | 363 | 3512 |
| 1715030940 | 364.2 | 3.2 | 0.89 | 374.98 | 380 | 364.2 | 3731 |
| 1714771740 | 361 | -11.47 | -3.08 | 375 | 385 | 355 | 4725 |
| 1714685340 | 372.47 | 12.47 | 3.46 | 365 | 380.5 | 365 | 5963 |
| 1714598400 | 360 | 25 | 7.46 | 332.55 | 378 | 327 | 7745 |
| 1714512600 | 335 | -20 | -5.63 | 356.99 | 359 | 333.1 | 6736 |
| 1714425720 | 355 | -27 | -7.07 | 381 | 390 | 350 | 7172 |
| 1714166580 | 382 | -12.9 | -3.27 | 394 | 399.99 | 382 | 4737 |
| 1714080300 | 394.9 | 2.89 | 0.74 | 399 | 409 | 374 | 5440 |
| 1713994020 | 392.01 | -45.99 | -10.50 | 451 | 451 | 392.01 | 9563 |
| 1713907740 | 438 | 10.97 | 2.57 | 427.03 | 447 | 427.03 | 3258 |
| 1713821340 | 427.03 | 37.03 | 9.49 | 388 | 435.92 | 388 | 7401 |
| 1713561900 | 390 | 18 | 4.84 | 380.03 | 390 | 376 | 5832 |
| 1713475500 | 372 | 22 | 6.29 | 347 | 383.5 | 347 | 3872 |
| 1713389100 | 350 | 10 | 2.94 | 352.6 | 366.94 | 326.19 | 6284 |
| 1713302940 | 340 | -3.7 | -1.08 | 344.75 | 344.75 | 326.45999 | 4163 |
| 1713216000 | 343.7 | -6.29 | -1.80 | 365.96 | 390 | 340 | 5096 |
| 1712957160 | 349.99 | -29.01 | -7.65 | 379.99 | 379.99 | 338 | 6327 |
| 1712870760 | 379 | -18 | -4.53 | 413 | 413.74 | 362 | 6618 |
| 1712784000 | 397 | -10.84 | -2.66 | 399 | 415 | 383.11 | 3819 |
| 1712698140 | 407.84 | -5.16 | -1.25 | 412 | 412 | 381.41 | 4064 |
| 1712611200 | 412.995 | 20.1 | 5.11 | 401.75 | 423.66 | 401.75 | 3373 |
| 1712352000 | 392.9 | -17.1 | -4.17 | 410 | 414 | 383 | 4224 |
| 1712265780 | 410 | 8.69 | 2.17 | 401.32 | 429.01 | 401.32 | 4068 |
| 1712179500 | 401.31 | -18.82 | -4.48 | 422.55 | 425 | 400.01 | 2889 |
| 1712092980 | 420.125 | -4.88 | -1.15 | 400.01 | 427 | 376.04 | 7348 |
| 1712006940 | 425 | -8 | -1.85 | 436 | 444.96 | 386.81 | 8302 |
| 1711660800 | 433 | 26.51 | 6.52 | 411.1 | 439 | 408 | 4576 |
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
