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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 233.275 | 4.5 | 1.97 | 229.55 | 235.275 | 223.525 | 257 |
| 1732815000 | 228.775 | -3.48 | -1.50 | 229.5 | 235.55 | 223.15 | 15712 |
| 1732728600 | 232.25 | 9.72 | 4.37 | 239.35 | 243.025 | 231.275 | 42970 |
| 1732642200 | 222.525 | 2.85 | 1.30 | 229.65 | 232.15 | 220.4 | 23902 |
| 1732555800 | 219.675 | 12.08 | 5.82 | 213.85 | 224.275 | 212.25 | 44697 |
| 1732296600 | 207.6 | -20.23 | -8.88 | 213.3 | 213.775 | 203.6 | 13169 |
| 1732210200 | 227.825 | -10.25 | -4.31 | 232.65 | 244.175 | 224.125 | 9075 |
| 1732123800 | 238.075 | -1.2 | -0.50 | 238.075 | 238.075 | 238.075 | 9283 |
| 1732037400 | 239.275 | -12 | -4.78 | 241 | 249.975 | 236.65 | 5686 |
| 1731951000 | 251.275 | 3.1 | 1.25 | 254.45 | 262.14999 | 245.475 | 6089 |
| 1731691800 | 248.175 | -22.65 | -8.36 | 276.05 | 313.8 | 234.45 | 133558 |
| 1731605400 | 270.825 | -5.45 | -1.97 | 270 | 283.39999 | 259.975 | 32332 |
| 1731519000 | 276.27499 | -3.58 | -1.28 | 287.8 | 294.52499 | 275.64999 | 14350 |
| 1731432600 | 279.85 | -30.35 | -9.78 | 288.5 | 296.7 | 277.85 | 26442 |
| 1731346200 | 310.2 | 9.43 | 3.13 | 319.05 | 328.6 | 299.39999 | 214987 |
| 1731087000 | 300.77499 | -58.25 | -16.22 | 327.85 | 333.35 | 294.725 | 50511 |
| 1731000600 | 359.025 | 32.95 | 10.11 | 328 | 369.725 | 328 | 7641 |
| 1730914200 | 326.075 | -35.93 | -9.92 | 334.14999 | 348.725 | 309.975 | 13144 |
| 1730827800 | 362 | 5.93 | 1.66 | 373.15 | 385.375 | 356.475 | 6763 |
| 1730741400 | 356.075 | 11.65 | 3.38 | 354.05 | 363 | 349.875 | 7058 |
| 1730482200 | 344.425 | 1.9 | 0.55 | 344.425 | 344.425 | 344.425 | 1214 |
| 1730395800 | 342.525 | -10.85 | -3.07 | 345.5 | 345.5 | 332.375 | 2490 |
| 1730309400 | 353.375 | -12.83 | -3.50 | 351.7 | 362.325 | 341.75 | 3654 |
| 1730223000 | 366.2 | -5.13 | -1.38 | 368.25 | 402.175 | 359.15 | 5555 |
| 1730136600 | 371.325 | 28.05 | 8.17 | 362.1 | 376.55 | 346.6 | 224939 |
| 1729873800 | 343.275 | 19.6 | 6.06 | 353.05 | 354 | 338.275 | 15029 |
| 1729787400 | 323.675 | -25.95 | -7.42 | 334.95 | 350.125 | 319.825 | 5523 |
| 1729701000 | 349.625 | -27.25 | -7.23 | 368.7 | 377.075 | 347.975 | 15387 |
| 1729614600 | 376.875 | 6.05 | 1.63 | 364.2 | 390.25 | 358.35 | 7088 |
| 1729528200 | 370.825 | -23.3 | -5.91 | 375.4 | 403.425 | 364.575 | 6328 |
| 1729269000 | 394.125 | 24.15 | 6.53 | 398.25 | 415.75 | 386.225 | 5824 |
| 1729182600 | 369.975 | -42.43 | -10.29 | 389.55 | 392.55 | 364.025 | 14818 |
| 1729096200 | 412.4 | 9.07 | 2.25 | 400.35 | 413.15 | 389.575 | 4570 |
| 1729009800 | 403.325 | -78.3 | -16.26 | 402.15 | 421.3 | 390.9 | 32596 |
| 1728923400 | 481.625 | -17.38 | -3.48 | 483.8 | 505.5 | 457.5 | 4790 |
| 1728664200 | 499 | 11.03 | 2.26 | 468.7 | 502.775 | 433.875 | 9478 |
| 1728577800 | 487.975 | 14.98 | 3.17 | 487.65 | 493.55 | 466.75 | 8866 |
| 1728491400 | 473 | -17.5 | -3.57 | 447.65 | 473 | 431.625 | 24056 |
| 1728405000 | 490.5 | -92.05 | -15.80 | 519.65 | 535.7 | 437.475 | 32424 |
| 1728318600 | 582.54999 | 14.72 | 2.59 | 611.5 | 628.25 | 554.92499 | 41356 |
| 1728059400 | 567.825 | 20.35 | 3.72 | 593.35 | 614.54999 | 561.525 | 11844 |
| 1727973000 | 547.475 | 3.93 | 0.72 | 584.35 | 584.35 | 507.2 | 16528 |
| 1727886600 | 543.54999 | 46.45 | 9.34 | 621.54999 | 637.225 | 534.92499 | 30657 |
| 1727800200 | 497.1 | 7.03 | 1.43 | 454.9 | 497.625 | 447.675 | 11298 |
| 1727713800 | 490.075 | 16.18 | 3.41 | 554.1 | 568.85 | 486.65 | 29318 |
| 1727454600 | 473.9 | 44.95 | 10.48 | 467.55 | 494.375 | 441.95 | 44995 |
| 1727368200 | 428.95 | 84.9 | 24.68 | 404.75 | 430.425 | 392.2 | 34302 |
| 1727281800 | 344.05 | -6.98 | -1.99 | 323.1 | 345.875 | 314.52499 | 8062 |
| 1727195400 | 351.025 | 59.2 | 20.29 | 328.8 | 351.8 | 302.725 | 11414 |
| 1727109000 | 291.825 | 16.85 | 6.13 | 284.8 | 300.3 | 279.27499 | 4547 |
| 1726849800 | 274.975 | 4.85 | 1.80 | 284.1 | 286.64999 | 273.725 | 12235 |
| 1726763400 | 270.125 | 27.23 | 11.21 | 272.39999 | 275.975 | 265.35 | 20973 |
| 1726677000 | 242.9 | -8.75 | -3.48 | 242.9 | 242.9 | 242.9 | 98 |
| 1726590600 | 251.65 | 11.1 | 4.61 | 245.15 | 255.675 | 226.8 | 5489 |
| 1726504200 | 240.55 | -8.58 | -3.44 | 242.85 | 245.9 | 235.7 | 3712 |
| 1726245000 | 249.125 | -4.2 | -1.66 | 247.45 | 250.75 | 235.6 | 13708 |
| 1726158600 | 253.325 | 6.47 | 2.62 | 262.64999 | 262.64999 | 249.575 | 8839 |
| 1726072200 | 246.85 | 9.3 | 3.91 | 243.45 | 250.35 | 234.95 | 26133 |
| 1725985800 | 237.55 | 18.75 | 8.57 | 242.9 | 246.525 | 234.375 | 5411 |
| 1725899400 | 218.8 | -5.3 | -2.37 | 218.8 | 218.8 | 218.8 | 395 |
| 1725640200 | 224.1 | -3.58 | -1.57 | 226.7 | 231.625 | 220.125 | 4549 |
| 1725553800 | 227.675 | -2.6 | -1.13 | 223.05 | 235.15 | 206.25 | 6112 |
| 1725467400 | 230.275 | -2.03 | -0.87 | 228.2 | 241.1 | 228.2 | 1173 |
| 1725381000 | 232.3 | 1.03 | 0.44 | 235.75 | 236.775 | 230.225 | 2094 |
| 1725294600 | 231.275 | -4.33 | -1.84 | 231.275 | 231.275 | 231.275 | 386 |
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
