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 | 1.83 | 1.1226993865 | 163 | 167.25 | 155.7 | 18007 | 159.07737245 | DR |
| 4 | 4.94 | 3.08962411658 | 159.89 | 167.36 | 133.05 | 18244 | 151.09972149 | DR |
| 12 | 6.14 | 3.86917890226 | 158.69 | 180.7 | 133.05 | 20567 | 159.80869545 | DR |
| 26 | -4.01 | -2.37502961384 | 168.84 | 180.7 | 133.05 | 21583 | 158.04233532 | DR |
| 52 | 39.43 | 31.4433811802 | 125.4 | 181.98 | 123.52 | 19781 | 159.60359193 | DR |
| 156 | 115.68585827 | 235.401116384 | 49.14414173 | 181.98 | 46.73388765 | 11670 | 127.22442992 | DR |
| 260 | 135.53665497 | 462.687531353 | 29.29334503 | 181.98 | 24.13517485 | 7710 | 124.89801018 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745875800 | 164.83 | -2.19 | -1.31 | 167 | 167 | 163.26 | 33992 |
| 1745616600 | 167.02 | 3.71 | 2.27 | 164.94999 | 167.25 | 161.5 | 5785 |
| 1745530200 | 163.31 | 6.54 | 4.17 | 157.19999 | 163.88999 | 156.77 | 13582 |
| 1745443740 | 156.77 | -1.1 | -0.70 | 160.71 | 160.71 | 155.69999 | 36230 |
| 1745357400 | 157.87 | -4.32 | -2.66 | 163 | 163 | 155.99 | 16432 |
| 1744925400 | 162.19 | 17.62 | 12.19 | 160.69999 | 167.36 | 159.88999 | 52813 |
| 1744839000 | 144.57 | -3.13 | -2.12 | 148.93 | 148.93 | 142.41999 | 5463 |
| 1744752600 | 147.69999 | 1.34 | 0.92 | 147.35 | 149.5 | 147.19999 | 2323 |
| 1744666200 | 146.36 | 4.86 | 3.43 | 145.19999 | 147.83 | 142.81 | 8842 |
| 1744407000 | 141.5 | 1.4 | 1.00 | 142.41 | 143.32 | 139.8 | 11269 |
| 1744320600 | 140.1 | -5.4 | -3.71 | 146 | 146 | 137.19999 | 11495 |
| 1744234200 | 145.5 | 1.02 | 0.71 | 143.62 | 146.6 | 138.35 | 15611 |
| 1744147800 | 144.47999 | 3.05 | 2.16 | 141.44 | 150.43 | 141.44 | 26748 |
| 1744061400 | 141.43 | -1.23 | -0.86 | 137.16999 | 143.99 | 133.05 | 52700 |
| 1743802200 | 142.66 | -4.79 | -3.25 | 147.03 | 147.75 | 142.65 | 6862 |
| 1743715800 | 147.44999 | -3.77 | -2.49 | 150.41 | 152.52 | 147.03 | 20105 |
| 1743629400 | 151.22 | -0.43 | -0.28 | 151 | 154.56 | 150.4 | 5972 |
| 1743542940 | 151.65 | -6.29 | -3.98 | 157 | 157.06 | 150.72 | 29087 |
| 1743456600 | 157.94 | 1.12 | 0.71 | 159.88999 | 159.88999 | 151 | 7077 |
| 1743197400 | 156.82 | -0.71 | -0.45 | 156.31 | 159.88999 | 156.31 | 902 |
| 1743111000 | 157.53 | -0.07 | -0.04 | 157.76 | 158.47999 | 155.8 | 5353 |
| 1743024600 | 157.6 | -3.9 | -2.41 | 163.12 | 163.12 | 157.56 | 6139 |
| 1742938200 | 161.5 | -3.62 | -2.19 | 165.08 | 165.93 | 160.65 | 13632 |
| 1742851740 | 165.12 | 4.62 | 2.88 | 157.29 | 165.52 | 157.16999 | 40987 |
| 1742592600 | 160.5 | 3.58 | 2.28 | 159.5 | 161.91999 | 157.47999 | 6444 |
| 1742506200 | 156.91999 | 0.01 | 0.01 | 156.91 | 160.9 | 156.91 | 8803 |
| 1742419800 | 156.91 | 1.24 | 0.80 | 155.66999 | 158.37 | 155.66999 | 22043 |
| 1742333400 | 155.66999 | -0.33 | -0.21 | 156.9 | 157.84 | 153.63999 | 102878 |
| 1742247000 | 156 | 1.7 | 1.10 | 154.3 | 157.36 | 154.24 | 37119 |
| 1741987800 | 154.3 | -0.42 | -0.27 | 155.1 | 155.32 | 153.5 | 41069 |
| 1741901400 | 154.72 | -4.14 | -2.61 | 158.24 | 159.8 | 153.47 | 15360 |
| 1741814940 | 158.86 | 0.94 | 0.60 | 157.15 | 161.4 | 157.15 | 47261 |
| 1741728600 | 157.91999 | -2.48 | -1.55 | 160.47 | 161.12 | 157.6 | 28254 |
| 1741642140 | 160.4 | -7.16 | -4.27 | 167.56 | 167.56 | 160.4 | 67403 |
| 1741382940 | 167.56 | -3.94 | -2.30 | 171.51 | 175.48 | 165.72999 | 15920 |
| 1741296540 | 171.5 | -6.23 | -3.51 | 178.99 | 178.99 | 171.5 | 25587 |
| 1741210140 | 177.73 | -2.97 | -1.64 | 180.69 | 180.69 | 175.55 | 49378 |
| 1740778200 | 180.7 | 5.96 | 3.41 | 174.74 | 180.7 | 174.06 | 31347 |
| 1740691740 | 174.74 | -2.5 | -1.41 | 177.24 | 179.34 | 174.74 | 4750 |
| 1740605400 | 177.24 | 5.11 | 2.97 | 172.13 | 177.24 | 171.63 | 8029 |
| 1740519000 | 172.13 | 4.61 | 2.75 | 171.2 | 175.24 | 171.07 | 20357 |
| 1740432540 | 167.52 | 0.5 | 0.30 | 167.02 | 170.52 | 165.99 | 8393 |
| 1740173400 | 167.02 | 0.77 | 0.46 | 166.57 | 169.86 | 166.06 | 15057 |
| 1740087000 | 166.25 | 0.34 | 0.20 | 166.93 | 166.94 | 164.09 | 2248 |
| 1740000540 | 165.91 | 3.88 | 2.39 | 164.51 | 167.26 | 156.37 | 8579 |
| 1739914140 | 162.03 | 2.93 | 1.84 | 162 | 163.44 | 160.88 | 14958 |
| 1739827800 | 159.1 | -4.34 | -2.66 | 163.43 | 163.43 | 156.28 | 15713 |
| 1739568600 | 163.44 | -4.76 | -2.83 | 168.19 | 168.19 | 159.94999 | 15344 |
| 1739482140 | 168.2 | 1.1 | 0.66 | 167.1 | 169.34 | 166.74 | 7710 |
| 1739395740 | 167.1 | -0.48 | -0.29 | 167.58 | 168.12 | 164 | 8886 |
| 1739309400 | 167.58 | 0.71 | 0.43 | 167.28 | 167.69 | 164.93 | 6107 |
| 1739222940 | 166.87 | -2.52 | -1.49 | 170 | 170.16 | 165.31 | 15956 |
| 1738963800 | 169.39 | 1.54 | 0.92 | 167.85 | 170.76 | 163.54 | 41525 |
| 1738877340 | 167.85 | 3.85 | 2.35 | 163 | 170.27 | 159.81 | 31891 |
| 1738790940 | 164 | 6.01 | 3.80 | 159.99 | 164 | 159.69 | 8938 |
| 1738704600 | 157.99 | 0.99 | 0.63 | 158 | 158.99 | 154.6 | 3844 |
| 1738618200 | 157 | -1.69 | -1.06 | 158.69 | 160.81 | 156.62 | 19196 |
| 1738358940 | 158.69 | -2.1 | -1.31 | 160.22 | 160.44999 | 158.28 | 3462 |
| 1738272540 | 160.79 | 2.41 | 1.52 | 156.01 | 161 | 156.01 | 7913 |
| 1738186200 | 158.38 | 1.49 | 0.95 | 159.88999 | 159.88999 | 155.78 | 2939 |
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
