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 | -0.2127 | -0.921736869475 | 23.076 | 23.13 | 22.8633 | 2906 | 23.09164376 | SP |
| 4 | 0.0835 | 0.366552823115 | 22.7798 | 23.25 | 22.7 | 2757 | 22.98479587 | SP |
| 12 | -0.8667 | -3.65233881163 | 23.73 | 23.74 | 22.7 | 3406 | 23.10000536 | SP |
| 26 | 0.2444 | 1.08051231492 | 22.6189 | 23.74 | 22.305 | 3603 | 23.07521025 | SP |
| 52 | 0.4733 | 2.11389012952 | 22.39 | 23.74 | 21.77 | 3842 | 22.65996639 | SP |
| 156 | -2.3467 | -9.30860769536 | 25.21 | 25.41 | 19.7 | 4779 | 22.3655375 | SP |
| 260 | -2.2867 | -9.09224652087 | 25.15 | 26 | 19.7 | 5758 | 23.000757 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 22.8633 | -0.02 | -0.10 | 22.8864 | 22.8864 | 22.8633 | 18 |
| 1734391800 | 22.8864 | -0.01 | -0.04 | 22.8948 | 22.8948 | 22.8864 | 53 |
| 1734132600 | 22.8948 | -0.05 | -0.24 | 23.04 | 23.04 | 22.8948 | 141 |
| 1734046200 | 22.9489 | -0.15 | -0.65 | 23.07 | 23.07 | 22.9489 | 513 |
| 1733959800 | 23.1 | 0.02 | 0.10 | 23.076 | 23.13 | 23.076 | 13810 |
| 1733873400 | 23.076 | -0.09 | -0.40 | 23.1696 | 23.1696 | 23.076 | 2121 |
| 1733787000 | 23.1696 | -0.06 | -0.26 | 23.23 | 23.23 | 23.1696 | 989 |
| 1733527800 | 23.23 | 0.02 | 0.07 | 23.2148 | 23.25 | 23.2148 | 1707 |
| 1733441400 | 23.2148 | 0.02 | 0.11 | 23.19 | 23.2148 | 23.19 | 159 |
| 1733355000 | 23.19 | 0.07 | 0.29 | 23.1234 | 23.22 | 23.1234 | 2557 |
| 1733268600 | 23.1234 | -0.04 | -0.18 | 23.1648 | 23.17 | 23.1234 | 206 |
| 1733182200 | 23.1648 | 0.02 | 0.08 | 23.1468 | 23.1648 | 23.13 | 845 |
| 1732917840 | 23.1468 | 0.12 | 0.53 | 23.04 | 23.1468 | 23.04 | 3133 |
| 1732750200 | 23.0239 | 0.05 | 0.23 | 22.97 | 23.0239 | 22.97 | 18 |
| 1732663800 | 22.97 | -0.06 | -0.26 | 23.03 | 23.03 | 22.91 | 7514 |
| 1732577400 | 23.03 | 0.21 | 0.93 | 23.05 | 23.05 | 22.96 | 3414 |
| 1732318200 | 22.8179 | 0.04 | 0.17 | 22.78 | 22.84 | 22.78 | 163 |
| 1732231800 | 22.78 | 0.03 | 0.13 | 22.7 | 22.81 | 22.7 | 501 |
| 1732145400 | 22.75 | -0.03 | -0.13 | 22.7798 | 22.7798 | 22.71 | 14777 |
| 1732059000 | 22.7798 | 0.02 | 0.10 | 22.756 | 22.81 | 22.756 | 11585 |
| 1731972600 | 22.756 | 0.05 | 0.21 | 22.7075 | 22.756 | 22.7075 | 143 |
| 1731713400 | 22.7075 | -0.06 | -0.25 | 22.8 | 22.8 | 22.7075 | 248 |
| 1731627000 | 22.7646 | -0.01 | -0.05 | 22.91 | 22.91 | 22.7646 | 299 |
| 1731540600 | 22.775 | -0.02 | -0.07 | 22.88 | 22.88 | 22.775 | 63 |
| 1731454200 | 22.7911 | -0.18 | -0.78 | 22.9711 | 22.9711 | 22.7911 | 15 |
| 1731367800 | 22.9711 | -0.03 | -0.13 | 23.0011 | 23.0011 | 22.9711 | 197 |
| 1731108600 | 23.0011 | 0.01 | 0.03 | 22.9945 | 23.04 | 22.9945 | 21313 |
| 1731022200 | 22.9945 | 0.16 | 0.70 | 22.8356 | 22.9945 | 22.8356 | 1080 |
| 1730935800 | 22.8356 | -0.1 | -0.43 | 22.79 | 22.88 | 22.79 | 90 |
| 1730849400 | 22.9353 | 0.07 | 0.29 | 22.87 | 22.96 | 22.87 | 901 |
| 1730763000 | 22.87 | 0.12 | 0.51 | 22.7539 | 22.89 | 22.7539 | 3819 |
| 1730500200 | 22.7539 | -0.05 | -0.20 | 22.8 | 22.879744 | 22.7539 | 789 |
| 1730413800 | 22.8 | -0.14 | -0.61 | 22.94 | 22.94 | 22.78 | 8202 |
| 1730327400 | 22.94 | 0.02 | 0.09 | 22.92 | 22.98 | 22.92 | 2986 |
| 1730241000 | 22.92 | -0.02 | -0.10 | 22.9433 | 22.97 | 22.9012 | 1605 |
| 1730154600 | 22.9433 | 0.01 | 0.06 | 22.93 | 22.96 | 22.9 | 4613 |
| 1729895400 | 22.93 | -0.07 | -0.30 | 23 | 23 | 22.93 | 497 |
| 1729809000 | 23 | 0.04 | 0.19 | 22.9567 | 23 | 22.9567 | 859 |
| 1729722600 | 22.9567 | -0.09 | -0.38 | 23 | 23 | 22.945 | 12236 |
| 1729636200 | 23.0449 | -0.02 | -0.07 | 23.0611 | 23.0611 | 23.0449 | 118 |
| 1729549800 | 23.0611 | -0.21 | -0.90 | 23.2 | 23.2 | 23.0611 | 180 |
| 1729290600 | 23.27 | 0.08 | 0.34 | 23.28 | 23.28 | 23.2599 | 7541 |
| 1729204200 | 23.1917 | -0.09 | -0.39 | 23.28 | 23.28 | 23.1917 | 9237 |
| 1729117800 | 23.2815 | 0.03 | 0.14 | 23.25 | 23.32 | 23.25 | 622 |
| 1729031400 | 23.25 | 0.03 | 0.11 | 23.2249 | 23.26 | 23.2249 | 1273 |
| 1728945000 | 23.2249 | 0.02 | 0.08 | 23.2067 | 23.2249 | 23.2067 | 112 |
| 1728685800 | 23.2067 | 0.05 | 0.22 | 23.155 | 23.2067 | 23.155 | 299 |
| 1728599400 | 23.155 | -0.04 | -0.17 | 23.1938 | 23.1938 | 23.155 | 1100 |
| 1728513000 | 23.1938 | -0.02 | -0.09 | 23.2152 | 23.2152 | 23.1938 | 373 |
| 1728426600 | 23.2152 | 0.03 | 0.14 | 23.182 | 23.2152 | 23.182 | 7373 |
| 1728340200 | 23.182 | -0.11 | -0.46 | 23.29 | 23.29 | 23.182 | 533 |
| 1728081000 | 23.29 | -0.06 | -0.27 | 23.33 | 23.33 | 23.27 | 14429 |
| 1727994600 | 23.352 | -0.12 | -0.51 | 23.39 | 23.39 | 23.352 | 105 |
| 1727908200 | 23.4716 | -0.05 | -0.21 | 23.5216 | 23.5216 | 23.45 | 13 |
| 1727821800 | 23.5216 | 0.04 | 0.18 | 23.55 | 23.55 | 23.51 | 1055 |
| 1727735400 | 23.48 | -0.08 | -0.32 | 23.5557 | 23.5557 | 23.47 | 31779 |
| 1727476200 | 23.5557 | -0.18 | -0.75 | 23.5268 | 23.578 | 23.5268 | 638 |
| 1727389800 | 23.7341 | 0.1 | 0.44 | 23.63 | 23.74 | 23.63 | 180 |
| 1727303400 | 23.63 | -0.1 | -0.42 | 23.73 | 23.73 | 23.63 | 501 |
| 1727217000 | 23.73 | 0.06 | 0.25 | 23.71 | 23.73 | 23.65 | 1420 |
| 1727130600 | 23.67 | 0.03 | 0.12 | 23.6416 | 23.67 | 23.62 | 4935 |
| 1726871400 | 23.6416 | -0.05 | -0.20 | 23.689 | 23.689 | 23.6416 | 540 |
| 1726785000 | 23.689 | 0.13 | 0.55 | 23.56 | 23.689 | 23.56 | 734 |
| 1726698600 | 23.56 | -0.07 | -0.30 | 23.631 | 23.64 | 23.56 | 2034 |
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
