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 | 0.0496 | 0.215135847878 | 23.0552 | 23.14 | 23.03 | 5064 | 23.11603973 | SP |
| 4 | -0.2652 | -1.13478818999 | 23.37 | 23.37 | 22.98 | 2814 | 23.08926539 | SP |
| 12 | 0.0048 | 0.0207792207792 | 23.1 | 23.57 | 20.78 | 1830 | 23.18519601 | SP |
| 26 | 0.7711 | 3.4526298822 | 22.3337 | 23.57 | 20.78 | 991 | 23.12270001 | SP |
| 52 | 2.3248 | 11.187680462 | 20.78 | 23.57 | 20.37 | 901 | 22.22356607 | SP |
| 156 | 3.0448 | 15.1784646062 | 20.06 | 23.57 | 19.1771 | 2754 | 20.33630772 | SP |
| 260 | 3.0448 | 15.1784646062 | 20.06 | 23.57 | 19.1771 | 2754 | 20.33630772 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 23.1048 | -0.02 | -0.07 | 23.11 | 23.12 | 23.1048 | 2834 |
| 1732577400 | 23.12 | 0.02 | 0.08 | 23.1 | 23.14 | 23.04 | 20841 |
| 1732318200 | 23.1011 | 0.04 | 0.16 | 23.04 | 23.1011 | 23.03 | 4205 |
| 1732231800 | 23.065 | 0.02 | 0.11 | 23.07 | 23.07 | 23.065 | 33 |
| 1732145400 | 23.0406 | -0.01 | -0.06 | 23.06 | 23.06 | 23.0406 | 239 |
| 1732059000 | 23.0552 | -0.01 | -0.04 | 23.0552 | 23.0552 | 23.0552 | 0 |
| 1731972600 | 23.0647 | 0 | 0.01 | 23.08 | 23.08 | 23.02 | 205 |
| 1731713400 | 23.0625 | 0.03 | 0.12 | 23.11 | 23.11 | 23.0625 | 1913 |
| 1731627000 | 23.035 | -0.03 | -0.12 | 23.035 | 23.035 | 23.035 | 11 |
| 1731540600 | 23.062 | 0.03 | 0.12 | 23.0656 | 23.08 | 23.04 | 501 |
| 1731454200 | 23.035 | -0.01 | -0.04 | 23.03 | 23.09 | 22.98 | 15709 |
| 1731367800 | 23.045 | 0.01 | 0.03 | 23.09 | 23.09 | 23.045 | 206 |
| 1731108600 | 23.037 | -0 | -0.01 | 23.037 | 23.037 | 23.037 | 10 |
| 1731022200 | 23.0395 | -0.01 | -0.02 | 23.09 | 23.09 | 23.02 | 3705 |
| 1730935800 | 23.0448 | -0.05 | -0.20 | 23.12 | 23.12 | 23.0448 | 3 |
| 1730849400 | 23.0904 | -0.01 | -0.04 | 23.14 | 23.14 | 23.0904 | 4 |
| 1730763000 | 23.1006 | 0.01 | 0.04 | 23.14 | 23.16 | 23.1006 | 3742 |
| 1730500200 | 23.0905 | -0.01 | -0.03 | 23.16 | 23.16 | 23.0905 | 15 |
| 1730413800 | 23.0981 | -0.17 | -0.75 | 23.16 | 23.18 | 23.0981 | 3146 |
| 1730327400 | 23.2726 | -0.04 | -0.17 | 23.29 | 23.3399 | 23.2726 | 717 |
| 1730241000 | 23.3119 | 0.01 | 0.05 | 23.37 | 23.37 | 23.3119 | 1067 |
| 1730154600 | 23.3001 | 0.07 | 0.29 | 23.35 | 23.36 | 23.3001 | 1944 |
| 1729895400 | 23.2325 | -0.04 | -0.19 | 23.2325 | 23.2325 | 23.2325 | 100 |
| 1729809000 | 23.2757 | 0.04 | 0.17 | 23.37 | 23.38 | 23.24 | 17888 |
| 1729722600 | 23.2371 | -0.17 | -0.74 | 23.33 | 23.33 | 23.2371 | 1115 |
| 1729636200 | 23.4103 | 0.01 | 0.04 | 23.34 | 23.45 | 23.34 | 1292 |
| 1729549800 | 23.4001 | -0.09 | -0.37 | 23.4143 | 23.4143 | 23.395 | 1113 |
| 1729290600 | 23.486 | 0.08 | 0.34 | 23.52 | 23.52 | 23.486 | 71 |
| 1729204200 | 23.4061 | -0 | -0.01 | 23.47 | 23.48 | 23.4061 | 154 |
| 1729117800 | 23.4074 | 0.1 | 0.43 | 23.31 | 23.42 | 23.31 | 1511 |
| 1729031400 | 23.3069 | -0.19 | -0.83 | 23.57 | 23.57 | 23.3069 | 36 |
| 1728945000 | 23.5015 | 0.09 | 0.40 | 21.07 | 23.5015 | 21.07 | 11381 |
| 1728685800 | 23.4068 | 0.12 | 0.50 | 23.45 | 23.45 | 23.4068 | 201 |
| 1728599400 | 23.2893 | -0.01 | -0.05 | 23.2893 | 23.2893 | 23.2893 | 11 |
| 1728513000 | 23.3009 | 0.11 | 0.45 | 23.3009 | 23.3009 | 23.3009 | 2 |
| 1728426600 | 23.1955 | 0.06 | 0.24 | 23.135 | 23.2 | 23.135 | 2531 |
| 1728340200 | 23.1389 | -0.13 | -0.55 | 23.24 | 23.24 | 23.13 | 7472 |
| 1728081000 | 23.2661 | 0.19 | 0.81 | 20.78 | 23.2661 | 20.78 | 34 |
| 1727994600 | 23.0801 | -0.05 | -0.24 | 23.13 | 23.13 | 23.0801 | 1 |
| 1727908200 | 23.1345 | 0.05 | 0.22 | 23.1345 | 23.1345 | 23.1345 | 3 |
| 1727821800 | 23.0837 | -0.1 | -0.42 | 23.14 | 23.14 | 23.0837 | 91 |
| 1727735400 | 23.1801 | 0.02 | 0.08 | 23.09 | 23.1801 | 23.09 | 54 |
| 1727476200 | 23.1627 | -0.02 | -0.07 | 23.25 | 23.25 | 23.1627 | 6 |
| 1727389800 | 23.1797 | 0.05 | 0.20 | 23.26 | 23.26 | 23.1797 | 13 |
| 1727303400 | 23.1336 | -0.03 | -0.13 | 23.1336 | 23.1336 | 23.1336 | 2 |
| 1727217000 | 23.1646 | 0.03 | 0.13 | 23.1276 | 23.1646 | 23.1276 | 4035 |
| 1727130600 | 23.135 | 0.01 | 0.06 | 23.135 | 23.135 | 23.135 | 0 |
| 1726871400 | 23.1205 | -0.01 | -0.04 | 23.1205 | 23.1205 | 23.1205 | 0 |
| 1726785000 | 23.1294 | 0.08 | 0.34 | 23.16 | 23.16 | 23.1294 | 2 |
| 1726698600 | 23.05 | -0.01 | -0.04 | 23.05 | 23.05 | 23.05 | 0 |
| 1726612200 | 23.0596 | 0 | 0.00 | 23.12 | 23.12 | 23.0596 | 45 |
| 1726525800 | 23.0589 | 0.02 | 0.09 | 23.12 | 23.12 | 23.0589 | 2 |
| 1726266600 | 23.039 | 0.01 | 0.04 | 23.09 | 23.09 | 23.039 | 1 |
| 1726180200 | 23.0304 | 0.06 | 0.26 | 22.9686 | 23.0304 | 22.9686 | 1024 |
| 1726093800 | 22.9702 | 0.08 | 0.36 | 23 | 23 | 22.9702 | 199 |
| 1726007400 | 22.8886 | 0.03 | 0.12 | 22.93 | 22.93 | 22.8886 | 2 |
| 1725921000 | 22.8601 | 0.09 | 0.40 | 22.94 | 22.94 | 22.8601 | 4 |
| 1725661800 | 22.7681 | -0.13 | -0.58 | 22.98 | 22.98 | 22.7681 | 999 |
| 1725575400 | 22.9008 | -0.04 | -0.18 | 22.9008 | 22.9008 | 22.9008 | 0 |
| 1725489000 | 22.9423 | 0.03 | 0.14 | 22.91 | 22.9423 | 22.91 | 88 |
| 1725402600 | 22.9105 | -0.23 | -1.00 | 23.1 | 23.27 | 22.9105 | 74 |
| 1725057000 | 23.1415 | 0.09 | 0.39 | 23.1415 | 23.1415 | 23.1415 | 0 |
| 1724970600 | 23.0511 | 0.01 | 0.02 | 23.0511 | 23.0511 | 23.0511 | 11 |
| 1724884200 | 23.0455 | -0.04 | -0.19 | 23.0455 | 23.0455 | 23.0455 | 2 |
| 1724797800 | 23.0904 | 0.02 | 0.09 | 23.14 | 23.14 | 23.0904 | 64 |
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
