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 | -3.5 | -1.96629213483 | 178 | 179 | 172 | 388488 | 173.83075813 | DE |
| 4 | -3.5 | -1.96629213483 | 178 | 180 | 172 | 441863 | 176.33577789 | DE |
| 12 | -8 | -4.38356164384 | 182.5 | 183 | 171.5 | 612248 | 176.79598282 | DE |
| 26 | -13.5 | -7.18085106383 | 188 | 192 | 171.5 | 626667 | 180.65278721 | DE |
| 52 | -13.5 | -7.18085106383 | 188 | 192 | 171.5 | 626667 | 180.65278721 | DE |
| 156 | -13.5 | -7.18085106383 | 188 | 192 | 171.5 | 626667 | 180.65278721 | DE |
| 260 | -13.5 | -7.18085106383 | 188 | 192 | 171.5 | 626667 | 180.65278721 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732555800 | 174.5 | 0.5 | 0.29 | 174 | 174.5 | 174 | 378469 |
| 1732296600 | 174 | 0.5 | 0.29 | 174 | 174 | 172 | 525387 |
| 1732210200 | 173.5 | 0.5 | 0.29 | 173 | 173.5 | 172.5 | 671034 |
| 1732123800 | 173 | -1 | -0.57 | 173.5 | 175.5 | 173 | 294079 |
| 1732037400 | 174 | -2 | -1.14 | 176.5 | 177 | 174 | 301512 |
| 1731951000 | 176 | -3 | -1.68 | 178 | 179 | 176 | 150427 |
| 1731691800 | 179 | 0 | 0.00 | 179 | 180 | 178 | 187848 |
| 1731605400 | 179 | 2 | 1.13 | 177 | 179.5 | 177 | 611641 |
| 1731519000 | 177 | 0.5 | 0.28 | 175 | 178.5 | 175 | 414279 |
| 1731432600 | 176.5 | -3 | -1.67 | 175.5 | 178 | 175.5 | 316057 |
| 1731346200 | 179.5 | 3.5 | 1.99 | 176 | 179.5 | 176 | 282638 |
| 1731087000 | 176 | -1 | -0.56 | 176 | 176 | 174.5 | 226022 |
| 1731000600 | 177 | 1.5 | 0.85 | 176.5 | 177 | 176 | 287140 |
| 1730914200 | 175.5 | 1 | 0.57 | 180 | 180 | 175.5 | 1371112 |
| 1730827800 | 174.5 | -2.5 | -1.41 | 176.5 | 177.5 | 174.5 | 413136 |
| 1730741400 | 177 | -2 | -1.12 | 178 | 179 | 177 | 267216 |
| 1730482200 | 179 | 2 | 1.13 | 177 | 179 | 177 | 302365 |
| 1730395800 | 177 | -0.5 | -0.28 | 178 | 178 | 176 | 553123 |
| 1730309400 | 177.5 | 0.5 | 0.28 | 177 | 178 | 177 | 407690 |
| 1730223000 | 177 | -2 | -1.12 | 178 | 178.5 | 177 | 931759 |
| 1730136600 | 179 | 1 | 0.56 | 178 | 179 | 178 | 322786 |
| 1729873800 | 178 | 1 | 0.56 | 175 | 179 | 175 | 530507 |
| 1729787400 | 177 | 2 | 1.14 | 175 | 177.5 | 175 | 659122 |
| 1729701000 | 175 | -1 | -0.57 | 175 | 175.5 | 174.5 | 458738 |
| 1729614600 | 176 | 0.5 | 0.28 | 174 | 176 | 174 | 811018 |
| 1729528200 | 175.5 | -1.5 | -0.85 | 174 | 177 | 174 | 727969 |
| 1729269000 | 177 | 3.5 | 2.02 | 173.5 | 177 | 173.5 | 762575 |
| 1729182600 | 173.5 | 1.5 | 0.87 | 171.5 | 173.5 | 171.5 | 805651 |
| 1729096200 | 172 | 0 | 0.00 | 172 | 173 | 171.5 | 445139 |
| 1729009800 | 172 | -4 | -2.27 | 177 | 177 | 172 | 899133 |
| 1728923400 | 176 | 0 | 0.00 | 177 | 177 | 176 | 546300 |
| 1728664200 | 176 | -0.5 | -0.28 | 176.5 | 177 | 175.5 | 856761 |
| 1728577800 | 176.5 | -1.5 | -0.84 | 177 | 177.5 | 175.5 | 302953 |
| 1728491400 | 178 | 1 | 0.56 | 177.5 | 178.5 | 177.5 | 285746 |
| 1728405000 | 177 | -2 | -1.12 | 178 | 178.5 | 177 | 378466 |
| 1728318600 | 179 | 0.5 | 0.28 | 180 | 180 | 178 | 291581 |
| 1728059400 | 178.5 | -0.5 | -0.28 | 179 | 179.5 | 178 | 121041 |
| 1727973000 | 179 | -1 | -0.56 | 179.5 | 180.5 | 179 | 257702 |
| 1727886600 | 180 | 0 | 0.00 | 180 | 180 | 178.5 | 469182 |
| 1727800200 | 180 | -3 | -1.64 | 181.5 | 182 | 180 | 353687 |
| 1727713800 | 183 | 2.5 | 1.39 | 181 | 183 | 180 | 1209125 |
| 1727454600 | 180.5 | 2.5 | 1.40 | 178 | 180.5 | 178 | 722101 |
| 1727368200 | 178 | 2.5 | 1.42 | 178 | 178.5 | 177 | 2397852 |
| 1727281800 | 175.5 | -0.5 | -0.28 | 176 | 177.5 | 175 | 666541 |
| 1727195400 | 176 | 0.5 | 0.28 | 180 | 180 | 176 | 230884 |
| 1727109000 | 175.5 | -2 | -1.13 | 176 | 176 | 175.5 | 1706582 |
| 1726849800 | 177.5 | -2 | -1.11 | 176 | 178.5 | 176 | 1123837 |
| 1726763400 | 179.5 | 0.5 | 0.28 | 179.5 | 180 | 179 | 463846 |
| 1726677000 | 179 | 0.5 | 0.28 | 179.5 | 179.5 | 178 | 253146 |
| 1726590600 | 178.5 | 0.5 | 0.28 | 176.5 | 179.5 | 176.5 | 324438 |
| 1726504200 | 178 | 1 | 0.56 | 178 | 178 | 176 | 409325 |
| 1726245000 | 177 | 1 | 0.57 | 177.5 | 177.5 | 176.5 | 502861 |
| 1726158600 | 176 | 0.5 | 0.28 | 176 | 177.5 | 176 | 637195 |
| 1726072200 | 175.5 | -0.5 | -0.28 | 175 | 176.5 | 175 | 2019156 |
| 1725985800 | 176 | -0.5 | -0.28 | 175.5 | 176 | 175 | 320109 |
| 1725899400 | 176.5 | 2.5 | 1.44 | 178 | 178 | 174.5 | 1125777 |
| 1725640200 | 174 | -2 | -1.14 | 177.5 | 177.5 | 174 | 429658 |
| 1725553800 | 176 | -2 | -1.12 | 172.5 | 179 | 172.5 | 446963 |
| 1725467400 | 178 | 3 | 1.71 | 176 | 178 | 175 | 435651 |
| 1725381000 | 175 | -3 | -1.69 | 182 | 182 | 175 | 394644 |
| 1725294600 | 178 | -2 | -1.11 | 182.5 | 182.5 | 178 | 329037 |
| 1725035400 | 180 | 1 | 0.56 | 183 | 183.5 | 180 | 207196 |
| 1724949000 | 179 | -4.5 | -2.45 | 184.5 | 185 | 179 | 273705 |
| 1724862600 | 183.5 | -0.5 | -0.27 | 188 | 188 | 183.5 | 285128 |
| 1724776200 | 184 | -3 | -1.60 | 187.5 | 187.5 | 184 | 329295 |
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
