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 | 0 | 0 | 24.9552 | 25.02 | 24.58 | 2930 | 24.98792387 | SP |
| 4 | 0 | 0 | 24.8 | 25.02 | 24.58 | 3041 | 24.94586286 | SP |
| 12 | 0 | 0 | 24.46 | 25.02 | 24.15 | 7759 | 24.615918 | SP |
| 26 | 0 | 0 | 24.6795 | 25.02 | 24.15 | 7049 | 24.67530944 | SP |
| 52 | 0 | 0 | 25.2084 | 25.98 | 24.15 | 5447 | 24.75805153 | SP |
| 156 | 0 | 0 | 24.46 | 25.98 | 24.15 | 10796 | 24.72943138 | SP |
| 260 | 0 | 0 | 24.46 | 25.98 | 24.15 | 10796 | 24.72943138 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 24.6043 | -0.41 | -1.64 | 24.6122 | 24.62 | 24.58 | 5290 |
| 1719527400 | 25.0149 | 0.03 | 0.14 | 24.98 | 25.0149 | 24.98 | 1832 |
| 1719441000 | 24.98 | -0.02 | -0.09 | 24.96 | 25.02 | 24.9508 | 4240 |
| 1719354600 | 25.0017 | 0.04 | 0.17 | 24.91 | 25.02 | 24.91 | 5264 |
| 1719268200 | 24.9585 | -0.01 | -0.02 | 24.9641 | 25 | 24.94 | 1685 |
| 1719009000 | 24.9641 | 0.01 | 0.04 | 24.9552 | 24.99 | 24.92 | 1627 |
| 1718922600 | 24.9552 | -0.02 | -0.08 | 24.94 | 25.01 | 24.94 | 4771 |
| 1718749800 | 24.9752 | -0.02 | -0.10 | 24.96 | 25.01 | 24.94 | 4396 |
| 1718663400 | 25 | 0.05 | 0.20 | 24.95 | 25.02 | 24.95 | 5242 |
| 1718404200 | 24.95 | -0.01 | -0.05 | 24.9621 | 24.98 | 24.95 | 2494 |
| 1718317800 | 24.9621 | 0.01 | 0.03 | 24.9548 | 25 | 24.9548 | 1604 |
| 1718231400 | 24.9548 | 0.04 | 0.16 | 24.94 | 25.01 | 24.94 | 6136 |
| 1718145000 | 24.915 | 0.01 | 0.04 | 24.9051 | 24.915 | 24.8946 | 4786 |
| 1718058600 | 24.9051 | 0.01 | 0.04 | 24.895 | 24.9399 | 24.89 | 1262 |
| 1717799400 | 24.895 | -0 | -0.02 | 24.8994 | 24.9197 | 24.88 | 682 |
| 1717713000 | 24.8994 | -0.03 | -0.12 | 24.9299 | 24.93 | 24.8994 | 1434 |
| 1717626600 | 24.9299 | 0.08 | 0.34 | 24.845 | 24.9299 | 24.845 | 3292 |
| 1717540200 | 24.845 | 0.01 | 0.04 | 24.836 | 24.845 | 24.82 | 998 |
| 1717453800 | 24.836 | 0.01 | 0.04 | 24.8257 | 24.836 | 24.78 | 1267 |
| 1717194600 | 24.8257 | 0.03 | 0.10 | 24.8 | 24.83 | 24.78 | 4758 |
| 1717108200 | 24.8 | -0.02 | -0.08 | 24.82 | 24.82 | 24.75 | 80464 |
| 1717021800 | 24.82 | 0.02 | 0.08 | 24.81 | 24.82 | 24.76 | 1401 |
| 1716935400 | 24.8 | -0.01 | -0.02 | 24.805 | 24.85 | 24.8 | 1383 |
| 1716589800 | 24.805 | 0.04 | 0.18 | 24.7603 | 24.86 | 24.7603 | 2035 |
| 1716503400 | 24.7603 | -0.03 | -0.14 | 24.7944 | 24.7944 | 24.7603 | 8142 |
| 1716417000 | 24.7944 | -0.02 | -0.08 | 24.815 | 24.8336 | 24.7944 | 1057 |
| 1716330600 | 24.815 | 0.02 | 0.08 | 24.83 | 24.849 | 24.8 | 5896 |
| 1716244200 | 24.7943 | 0 | 0.00 | 24.7941 | 24.84 | 24.7845 | 2964 |
| 1715985000 | 24.7941 | 0.01 | 0.06 | 24.7801 | 24.7941 | 24.76 | 7064 |
| 1715898600 | 24.7801 | -0.01 | -0.05 | 24.78 | 24.82 | 24.7501 | 18824 |
| 1715812200 | 24.792 | 0.07 | 0.28 | 24.7239 | 24.82 | 24.7107 | 1509 |
| 1715725800 | 24.7239 | 0.04 | 0.15 | 24.6861 | 24.75 | 24.6861 | 10358 |
| 1715639400 | 24.6861 | 0.02 | 0.07 | 24.67 | 24.73 | 24.6601 | 21608 |
| 1715380200 | 24.67 | -0.01 | -0.02 | 24.675 | 24.7399 | 24.67 | 2680 |
| 1715293800 | 24.675 | 0.04 | 0.16 | 24.6347 | 24.71 | 24.6347 | 1541 |
| 1715207400 | 24.6347 | -0.03 | -0.10 | 24.6601 | 24.67 | 24.61 | 2220 |
| 1715121000 | 24.6601 | 0 | 0.00 | 24.66 | 24.67 | 24.635 | 17637 |
| 1715034600 | 24.66 | 0.1 | 0.41 | 24.57 | 24.66 | 24.57 | 6239 |
| 1714775400 | 24.5601 | 0.09 | 0.38 | 24.468 | 24.5899 | 24.468 | 6956 |
| 1714689000 | 24.468 | 0.08 | 0.31 | 24.41 | 24.48 | 24.4 | 10048 |
| 1714602600 | 24.3921 | 0.02 | 0.09 | 24.3707 | 24.48 | 24.3707 | 42339 |
| 1714516200 | 24.3707 | -0.11 | -0.47 | 24.4851 | 24.5099 | 24.3707 | 16851 |
| 1714429800 | 24.4851 | 0.02 | 0.08 | 24.4648 | 24.51 | 24.45 | 4702 |
| 1714170600 | 24.4648 | 0.08 | 0.33 | 24.3852 | 24.4682 | 24.3852 | 740 |
| 1714084200 | 24.3852 | -0.03 | -0.11 | 24.34 | 24.4199 | 24.315 | 19225 |
| 1713997800 | 24.4115 | 0.02 | 0.07 | 24.3955 | 24.45 | 24.39 | 2986 |
| 1713911400 | 24.3955 | 0.1 | 0.42 | 24.2938 | 24.42 | 24.2938 | 6147 |
| 1713825000 | 24.2938 | 0.12 | 0.50 | 24.1739 | 24.31 | 24.1739 | 3550 |
| 1713565800 | 24.1739 | -0.05 | -0.21 | 24.225 | 24.225 | 24.15 | 604 |
| 1713479400 | 24.225 | -0.08 | -0.31 | 24.3 | 24.3 | 24.21 | 15973 |
| 1713393000 | 24.3 | -0.02 | -0.08 | 24.32 | 24.32 | 24.2094 | 8704 |
| 1713306600 | 24.32 | 0.06 | 0.23 | 24.39 | 24.39 | 24.22 | 2465 |
| 1713220200 | 24.2641 | -0.08 | -0.31 | 24.48 | 24.48 | 24.2641 | 5986 |
| 1712961000 | 24.3402 | -0.11 | -0.43 | 24.4452 | 24.4452 | 24.34 | 10489 |
| 1712874600 | 24.4452 | 0.05 | 0.22 | 24.3905 | 24.49 | 24.35 | 4480 |
| 1712788200 | 24.3905 | -0.07 | -0.27 | 24.4556 | 24.4556 | 24.35 | 9122 |
| 1712701800 | 24.4556 | 0.01 | 0.04 | 24.44 | 24.51 | 24.41 | 6577 |
| 1712615400 | 24.4452 | 0.02 | 0.09 | 24.36 | 24.47 | 24.36 | 9862 |
| 1712356200 | 24.422 | 0.04 | 0.18 | 24.46 | 24.46 | 24.4 | 11222 |
| 1712269800 | 24.3777 | -0.07 | -0.28 | 24.4452 | 24.49 | 24.36 | 2453 |
| 1712183400 | 24.4452 | -0 | -0.02 | 24.48 | 24.48 | 24.421 | 4589 |
| 1712097000 | 24.45 | -0.05 | -0.20 | 24.5 | 24.5 | 24.3701 | 24421 |
| 1712010600 | 24.5 | -0.03 | -0.12 | 24.68 | 24.68 | 24.4201 | 71840 |
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
