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 | 21.38 | 3.19104477612 | 670 | 704.52 | 650 | 1064 | 676.02755462 | DR |
| 4 | 143.48 | 26.187260449 | 547.9 | 706.52 | 542.88 | 1161 | 609.07743589 | DR |
| 12 | 212.49 | 44.3713587671 | 478.89 | 706.52 | 448.69 | 766 | 551.06753848 | DR |
| 26 | 305.38 | 79.1139896373 | 386 | 706.52 | 383.08 | 963 | 483.40870078 | DR |
| 52 | 469.4 | 211.460491936 | 221.98 | 706.52 | 218.4 | 934 | 408.76894633 | DR |
| 156 | 344.88 | 99.5324675325 | 346.5 | 706.52 | 88 | 1723 | 204.3225587 | DR |
| 260 | 532.42 | 334.939607448 | 158.96 | 706.52 | 88 | 1483 | 238.73343486 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 689.51 | 4.58 | 0.67 | 684.93 | 699.72 | 682.92 | 1217 |
| 1732224600 | 684.93 | 18.21 | 2.73 | 689.4 | 693 | 680 | 1248 |
| 1732051800 | 666.72 | 11.35 | 1.73 | 655.37 | 671.67 | 650 | 837 |
| 1731965340 | 655.37 | -37.55 | -5.42 | 670 | 670 | 651.41999 | 955 |
| 1731619800 | 692.92 | 12.52 | 1.84 | 687.21 | 706.52 | 672.52 | 854 |
| 1731533400 | 680.4 | 76.24 | 12.62 | 651.51 | 684.6 | 647.84 | 2226 |
| 1731446940 | 604.16 | 13.63 | 2.31 | 590.53 | 604.75 | 590.4 | 1472 |
| 1731360540 | 590.53 | 13.45 | 2.33 | 588.96 | 596.79 | 584.28 | 673 |
| 1731101400 | 577.08 | 7.23 | 1.27 | 577.98 | 584.41999 | 575.28 | 875 |
| 1731014940 | 569.85 | 14.9 | 2.68 | 554.96 | 572.9 | 554.96 | 5920 |
| 1730928600 | 554.95 | 4.95 | 0.90 | 559.44 | 569.16 | 544.07 | 711 |
| 1730842200 | 550 | 4 | 0.73 | 552.75 | 552.96 | 548.2 | 554 |
| 1730755800 | 546 | -20.16 | -3.56 | 564 | 564 | 545.76 | 332 |
| 1730496600 | 566.16 | 5.16 | 0.92 | 561.54999 | 566.95 | 561.54999 | 689 |
| 1730410200 | 561 | -5.59 | -0.99 | 568.86 | 568.86 | 550.94 | 855 |
| 1730323800 | 566.59 | 3.55 | 0.63 | 563.21 | 571.76 | 562.79999 | 315 |
| 1730237340 | 563.04 | 14.4 | 2.62 | 554.13 | 570.35 | 551.65 | 786 |
| 1730151000 | 548.64 | 3.26 | 0.60 | 547.9 | 552 | 542.88 | 381 |
| 1729891800 | 545.38 | 10.78 | 2.02 | 536.48 | 545.38 | 536.48 | 253 |
| 1729805400 | 534.6 | -8.8 | -1.62 | 545.4 | 545.4 | 534.6 | 236 |
| 1729719000 | 543.4 | -9.02 | -1.63 | 552 | 557.15 | 541.75 | 679 |
| 1729632600 | 552.41999 | 8.97 | 1.65 | 543.95 | 554 | 543.95 | 566 |
| 1729546140 | 543.45 | 7.33 | 1.37 | 555.64 | 555.64 | 538.55999 | 429 |
| 1729287000 | 536.12 | 13.54 | 2.59 | 524 | 542.82 | 522.66999 | 722 |
| 1729200540 | 522.58 | -5.42 | -1.03 | 527.61 | 531.75 | 522.58 | 381 |
| 1729114140 | 528 | 0 | 0.00 | 528 | 535.29999 | 522.66999 | 442 |
| 1729027740 | 528 | 5.4 | 1.03 | 518.19 | 528 | 513.76 | 973 |
| 1728941340 | 522.6 | -4.9 | -0.93 | 516.95 | 530.41 | 516.95 | 387 |
| 1728682200 | 527.5 | -1.1 | -0.21 | 532.72 | 533.75 | 525.09 | 399 |
| 1728595740 | 528.6 | 5.87 | 1.12 | 527.95 | 533.91999 | 522.11 | 221 |
| 1728509400 | 522.73 | 11.24 | 2.20 | 512.79 | 526.83 | 512.79 | 777 |
| 1728422940 | 511.49 | 14.24 | 2.86 | 503.15 | 514.98 | 503.15 | 537 |
| 1728336600 | 497.25 | -12.51 | -2.45 | 502 | 505.92 | 497.25 | 432 |
| 1728077400 | 509.76 | -2.79 | -0.54 | 518.16 | 518.16 | 504.66 | 525 |
| 1727991000 | 512.54999 | 3.24 | 0.64 | 512.54999 | 515.1 | 508.98 | 89 |
| 1727904540 | 509.31 | -10.89 | -2.09 | 514.59 | 514.59 | 504.4 | 851 |
| 1727818200 | 520.2 | 15.7 | 3.11 | 509.55 | 520.2 | 503.93 | 957 |
| 1727731800 | 504.5 | -0.58 | -0.11 | 494.99 | 507.82 | 494.99 | 234 |
| 1727472600 | 505.08 | -12.92 | -2.49 | 507.53 | 510 | 500 | 295 |
| 1727386140 | 518 | -6.68 | -1.27 | 529.92999 | 529.92999 | 510.2 | 482 |
| 1727299740 | 524.67999 | 1.42 | 0.27 | 523.26 | 530.83 | 517 | 331 |
| 1727213400 | 523.26 | 17.9 | 3.54 | 495.25 | 523.77 | 495.25 | 419 |
| 1727127000 | 505.36 | 3.67 | 0.73 | 506.73 | 514.5 | 505 | 531 |
| 1726867800 | 501.69 | 14.3 | 2.93 | 492.27 | 506.17 | 492 | 509 |
| 1726781400 | 487.39 | 18.33 | 3.91 | 483.63 | 496 | 480.86 | 522 |
| 1726695000 | 469.06 | 0.47 | 0.10 | 473.28 | 473.28 | 466.62 | 29 |
| 1726608600 | 468.59 | 3.29 | 0.71 | 470.47 | 475.17 | 468.59 | 59 |
| 1726522200 | 465.3 | -5.64 | -1.20 | 475.65 | 475.65 | 463.42 | 212 |
| 1726263000 | 470.94 | -5.03 | -1.06 | 476.58 | 477.52 | 470.94 | 417 |
| 1726176540 | 475.97 | 2.91 | 0.62 | 481.29 | 485.28 | 474.72 | 6212 |
| 1726090140 | 473.06 | 11.36 | 2.46 | 463.86 | 476.26 | 462 | 416 |
| 1726003740 | 461.7 | 6.3 | 1.38 | 451.36 | 463.83 | 451.36 | 877 |
| 1725917400 | 455.4 | -25.88 | -5.38 | 481.27 | 481.27 | 451.8 | 414 |
| 1725658200 | 481.28 | 22.97 | 5.01 | 457 | 481.28 | 448.69 | 409 |
| 1725571800 | 458.31 | -7.2 | -1.55 | 461.77 | 462.84 | 453.1 | 759 |
| 1725485400 | 465.51 | -0.09 | -0.02 | 466.84 | 471.5 | 463.68 | 86 |
| 1725399000 | 465.6 | -21.38 | -4.39 | 486.95 | 486.95 | 460.32 | 341 |
| 1725312600 | 486.98 | 8.09 | 1.69 | 478.89 | 487.45 | 476.86 | 130 |
| 1725053400 | 478.89 | -2.38 | -0.49 | 482.51 | 484 | 475.38 | 517 |
| 1724967000 | 481.27 | 13.77 | 2.95 | 481.26 | 485 | 478.46 | 255 |
| 1724880600 | 467.5 | -0.79 | -0.17 | 472.82 | 472.82 | 465.26 | 103 |
| 1724794140 | 468.29 | 7.22 | 1.57 | 461.07 | 472.28 | 460.92 | 1057 |
| 1724707740 | 461.07 | -9.81 | -2.08 | 474.48 | 474.48 | 460 | 1747 |
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
