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 | 0.18 | 0.898203592814 | 20.04 | 20.21 | 19.875 | 363542 | 20.05288399 | SP |
| 4 | 0.6 | 3.05810397554 | 19.62 | 20.21 | 19.61 | 372964 | 19.97999809 | SP |
| 12 | 0.31 | 1.55700652938 | 19.91 | 20.21 | 19.44 | 426937 | 19.80703607 | SP |
| 26 | -0.45 | -2.1770682148 | 20.67 | 21.425 | 19.44 | 345655 | 20.19164639 | SP |
| 52 | -0.39 | -1.8922852984 | 20.61 | 21.425 | 19.44 | 338062 | 20.23520655 | SP |
| 156 | -4.04 | -16.6529266282 | 24.26 | 24.555 | 18.45 | 559011 | 20.7067897 | SP |
| 260 | -7.41 | -26.8186753529 | 27.63 | 28.25 | 18.45 | 474430 | 22.25306104 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 20.22 | 0.06 | 0.30 | 20.26 | 20.265 | 20.21 | 155447 |
| 1739489400 | 20.16 | 0.2 | 1.00 | 19.95 | 20.17 | 19.95 | 810703 |
| 1739403000 | 19.96 | -0.02 | -0.08 | 19.89 | 20 | 19.875 | 412447 |
| 1739316600 | 19.975 | 0.01 | 0.03 | 19.95 | 20 | 19.95 | 150007 |
| 1739230200 | 19.97 | 0 | 0.00 | 19.99 | 20.01 | 19.955 | 201485 |
| 1738971000 | 19.97 | -0.08 | -0.40 | 20.04 | 20.065 | 19.9464 | 243069 |
| 1738884600 | 20.05 | 0.02 | 0.10 | 20.01 | 20.065 | 19.99 | 593956 |
| 1738798200 | 20.03 | 0.06 | 0.30 | 20.01 | 20.0667 | 20.01 | 201383 |
| 1738711800 | 19.97 | 0.14 | 0.71 | 19.84 | 19.99 | 19.84 | 212201 |
| 1738625400 | 19.83 | -0.1 | -0.50 | 19.85 | 19.85 | 19.68 | 411437 |
| 1738366200 | 19.93 | -0.13 | -0.65 | 20.08 | 20.08 | 19.9001 | 510188 |
| 1738279800 | 20.06 | 0.03 | 0.15 | 20.1 | 20.12 | 20.0301 | 304037 |
| 1738193400 | 20.03 | 0.02 | 0.10 | 20 | 20.04 | 19.975 | 230986 |
| 1738107000 | 20.01 | -0.02 | -0.10 | 19.98 | 20.02 | 19.96 | 247422 |
| 1738020600 | 20.03 | -0.08 | -0.40 | 20.08 | 20.08 | 20.01 | 221731 |
| 1737761400 | 20.11 | 0.15 | 0.75 | 20.07 | 20.1574 | 20.07 | 331388 |
| 1737675000 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1737588600 | 19.96 | 0.07 | 0.35 | 19.91 | 19.9899 | 19.91 | 664387 |
| 1737502200 | 19.89 | 0.28 | 1.40 | 19.83 | 19.89 | 19.8 | 632057 |
| 1737156600 | 19.615 | 0 | 0.03 | 19.62 | 19.7 | 19.61 | 334474 |
| 1737070200 | 19.61 | -0.05 | -0.25 | 19.6 | 19.66 | 19.5705 | 614876 |
| 1736983800 | 19.66 | 0.1 | 0.51 | 19.7 | 19.705 | 19.62 | 590296 |
| 1736897400 | 19.56 | 0.09 | 0.46 | 19.5 | 19.575 | 19.5 | 574050 |
| 1736811000 | 19.47 | -0.04 | -0.21 | 19.44 | 19.49 | 19.44 | 3551025 |
| 1736551800 | 19.51 | -0.13 | -0.66 | 19.52 | 19.565 | 19.5 | 685736 |
| 1736379000 | 19.64 | -0.03 | -0.15 | 19.62 | 19.65 | 19.581 | 455364 |
| 1736292600 | 19.67 | 0 | 0.00 | 19.74 | 19.76 | 19.6625 | 420598 |
| 1736206200 | 19.67 | 0.08 | 0.41 | 19.63 | 19.735 | 19.63 | 261704 |
| 1735947000 | 19.59 | 0.01 | 0.05 | 19.62 | 19.63 | 19.5831 | 224350 |
| 1735860600 | 19.58 | 0.05 | 0.26 | 19.58 | 19.6002 | 19.56 | 300469 |
| 1735687800 | 19.53 | -0.05 | -0.26 | 19.58 | 19.595 | 19.51 | 315528 |
| 1735601400 | 19.58 | -0.02 | -0.10 | 19.6 | 19.6 | 19.555 | 303245 |
| 1735342200 | 19.6 | -0.02 | -0.10 | 19.59 | 19.61 | 19.57 | 160115 |
| 1735255800 | 19.62 | -0.04 | -0.20 | 19.61 | 19.64 | 19.6 | 301261 |
| 1735077840 | 19.66 | 0.03 | 0.15 | 19.64 | 19.67 | 19.63 | 186169 |
| 1734996600 | 19.63 | -0.1 | -0.51 | 19.68 | 19.68 | 19.62 | 220285 |
| 1734737400 | 19.73 | 0.13 | 0.66 | 19.69 | 19.76 | 19.685 | 281439 |
| 1734651000 | 19.6 | -0.02 | -0.10 | 19.62 | 19.63 | 19.57 | 295928 |
| 1734564600 | 19.62 | -0.32 | -1.60 | 19.89 | 19.93 | 19.62 | 379789 |
| 1734478200 | 19.94 | -0.04 | -0.20 | 19.93 | 19.95 | 19.9 | 293124 |
| 1734391800 | 19.98 | -0.02 | -0.10 | 19.99 | 20.0199 | 19.975 | 456808 |
| 1734132600 | 20 | -0.02 | -0.10 | 20.02 | 20.04 | 19.99 | 408172 |
| 1734046200 | 20.02 | -0.06 | -0.30 | 20.07 | 20.12 | 20.02 | 276681 |
| 1733959800 | 20.08 | -0.02 | -0.10 | 20.11 | 20.11 | 20.06 | 296910 |
| 1733873400 | 20.1 | 0.01 | 0.05 | 20.1 | 20.11 | 20.0601 | 344574 |
| 1733787000 | 20.09 | 0.03 | 0.15 | 20.12 | 20.16 | 20.08 | 375105 |
| 1733527800 | 20.06 | -0.03 | -0.15 | 20.11 | 20.12 | 20.03 | 220214 |
| 1733441400 | 20.09 | 0.09 | 0.45 | 20.08 | 20.11 | 20.0601 | 316660 |
| 1733355000 | 20 | 0.06 | 0.30 | 19.95 | 20.025 | 19.93 | 285827 |
| 1733268600 | 19.94 | -0.05 | -0.25 | 19.94 | 19.985 | 19.8867 | 252392 |
| 1733182200 | 19.99 | -0.17 | -0.84 | 20.03 | 20.03 | 19.9101 | 232087 |
| 1732917840 | 20.16 | 0.1 | 0.50 | 20.11 | 20.16 | 20.1 | 236159 |
| 1732750200 | 20.06 | 0.07 | 0.35 | 20.11 | 20.11 | 20.04 | 383481 |
| 1732663800 | 19.99 | -0.09 | -0.45 | 20.02 | 20.03 | 19.98 | 1337886 |
| 1732577400 | 20.08 | 0.17 | 0.85 | 20.1 | 20.1 | 20.025 | 261618 |
| 1732318200 | 19.91 | -0.02 | -0.10 | 19.91 | 19.935 | 19.9 | 241297 |
| 1732231800 | 19.93 | -0.01 | -0.05 | 19.98 | 20.01 | 19.914 | 167048 |
| 1732145400 | 19.94 | -0.03 | -0.15 | 19.92 | 19.955 | 19.92 | 215191 |
| 1732059000 | 19.97 | -0.01 | -0.05 | 19.95 | 20 | 19.95 | 207079 |
| 1731972600 | 19.98 | 0.11 | 0.55 | 19.91 | 20 | 19.91 | 195085 |
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
