ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
148.675
1.15
(0.78%)
Closed January 19 10:30AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000SP
40000000SP
120000000SP
260000000SP
520000000SP
1560000000SP
2600000000SP

Professional-Grade Tools, for Individual Investors.

DateCloseChangeChange %OpenHighLowVolume
1737135000148.6751.150.78149.28149.37148.6308
1737048600147.5250.260.18147.09149.28146.38267
1736962200147.264991.951.34145.54148.345145.52777
1736875800145.3150.120.08145.63999145.87145.26499164
1736789400145.195-0.49-0.33145.38999145.96145.1372
1736530200145.68-0.51-0.35145.75148.24145.005302
1736443800146.19-0.13-0.09146.3146.925145.965668
1736357400146.32-0.29-0.20146.3146.32499146.025262
1736271000146.61-1.04-0.70147.38999147.875146.455154
1736184600147.650.030.02146.55148.155146.55286
1735925400147.62-1-0.67149.06149.11147.335208
1735839000148.62-0.88-0.59148.88999150.19148.485571
1735666200149.50.280.18149.72149.84149.395563
1735579800149.2250.570.39149.225149.225149.2251
1735320600148.65-1.2-0.80148.55149.28148.485304
1735061400149.85-0.4-0.27149.79149.875149.7944
1734975000150.25-0.53-0.35150.4150.985150.02141
1734715800150.7750.990.66151.44999151.44999150.205106
1734629400149.79-1.47-0.97149.94150.38999149.775914
1734543000151.255-0.71-0.46151.41151.91150.845144
1734456600151.960.080.05151.9152.29151.04428
1734370200151.88-0.87-0.57152.69999152.805151.66532
1734111000152.75-0.29-0.19153.13999153.205152.6211
1734024600153.04-0.96-0.62153.82154.16999152.9451012
1733938200153.995-1.04-0.67155155.315153.84350
1733851800155.03-0.87-0.55155.01155.71154.8543
1733765400155.895-0.52-0.33155.895155.895155.8950
1733506200156.415-0.16-0.10157.01157.46155.9199971
1733419800156.574990.410.27156.13999156.8155.82103
1733333400156.16-0.16-0.11156.16156.16156.1674
1733247000156.324990.340.22156.32499156.32499156.3249912
1733160600155.9850.290.19155.99156.41999155.485262
1732901400155.6950.910.58155.695155.695155.69530
1732815000154.790.430.28154.3154.885153.80595
1732728600154.361.440.94154.11154.36153.3118
1732642200152.91999-0.25-0.16153153.44152.695121
1732555800153.169992.271.50152.02153.375151.54251
1732296600150.90.440.30151.25151.875150.49136
1732210200150.4550.410.27149.97999151.175149.81514
1732123800150.05-1.16-0.77149.97150.36149.47512
1732037400151.210.660.44151.21151.21151.21110
1731951000150.555-0.1-0.07150.41999150.74150.38170
1731691800150.6550.570.38150.655150.655150.65579
1731605400150.085-1.5-0.99149150.165148.565214
1731519000151.58-0.1-0.07150.87152.47999150.6699911
1731432600151.680.540.36151.68152.04151.585205
1731346200151.139990.640.43151.13999151.13999151.1399933
1731087000150.52.071.39149.88150.865149.895
1731000600148.435-1.36-0.91148.91999149.345147.125139
1730914200149.79499-2.1-1.38151.1151.555148.965105
1730827800151.88999-0.82-0.54151.88999151.88999151.889990
1730741400152.711.541.02152.71152.71152.71209
1730482200151.16999-1.74-1.14152.31152.8151.044991367
1730395800152.911.661.10152.91152.91152.9143
1730309400151.250.750.50151.96152.44150.582904
1730223000150.5-1.53-1.01150.97151.35499150.29108
1730136600152.030.140.09151.79152.085151.79152
1729873800151.88999-0.62-0.41152153.07499151.7154600
1729787400152.511.71.13151.53152.875151.3951750
1729701000150.810.120.08150.46150.96150.06513
1729614600150.695-1.05-0.69150.94151.785150.555785
1729528200151.74-2.58-1.67153.9153.905151.66514