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 | -0.26 | -1.19595216191 | 21.74 | 21.74 | 21.46 | 324327 | 21.61614869 | SP |
| 4 | -0.03 | -0.139470013947 | 21.51 | 21.82 | 21.46 | 261767 | 21.61385882 | SP |
| 12 | -0.75 | -3.37381916329 | 22.23 | 22.375 | 21.363 | 289128 | 21.69854755 | SP |
| 26 | 0.12 | 0.561797752809 | 21.36 | 22.43 | 21.086 | 326314 | 21.75547247 | SP |
| 52 | -0.04 | -0.185873605948 | 21.52 | 22.43 | 20.77 | 281251 | 21.54852154 | SP |
| 156 | -3.71 | -14.7280666931 | 25.19 | 25.1994 | 19.7089 | 169725 | 21.34717526 | SP |
| 260 | -3.71 | -14.7280666931 | 25.19 | 27.38 | 19.7089 | 120181 | 21.58091359 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 21.54 | -0.03 | -0.14 | 21.57 | 21.57 | 21.5315 | 236970 |
| 1734391800 | 21.57 | 0.01 | 0.05 | 21.59 | 21.59 | 21.545 | 222741 |
| 1734132600 | 21.56 | -0.06 | -0.28 | 21.6 | 21.61 | 21.54 | 206540 |
| 1734046200 | 21.62 | -0.06 | -0.28 | 21.66 | 21.66 | 21.61 | 351359 |
| 1733959800 | 21.68 | 0 | 0.00 | 21.74 | 21.74 | 21.66 | 604027 |
| 1733873400 | 21.68 | -0.03 | -0.14 | 21.66 | 21.74 | 21.66 | 208676 |
| 1733787000 | 21.71 | -0.02 | -0.09 | 21.73 | 21.73 | 21.69 | 194944 |
| 1733527800 | 21.73 | 0.05 | 0.23 | 21.76 | 21.76 | 21.7 | 278099 |
| 1733441400 | 21.68 | 0.01 | 0.05 | 21.66 | 21.68 | 21.63 | 277624 |
| 1733355000 | 21.67 | 0.05 | 0.21 | 21.6 | 21.695 | 21.6 | 198592 |
| 1733268600 | 21.625 | -0.01 | -0.02 | 21.69 | 21.69 | 21.62 | 242133 |
| 1733182200 | 21.63 | -0.1 | -0.46 | 21.61 | 21.82 | 21.6001 | 199811 |
| 1732917840 | 21.73 | 0.07 | 0.32 | 21.71 | 21.74 | 21.71 | 87721 |
| 1732750200 | 21.66 | 0.07 | 0.32 | 21.67 | 21.68 | 21.615 | 246763 |
| 1732663800 | 21.59 | -0.02 | -0.09 | 21.62 | 21.62 | 21.55 | 310939 |
| 1732577400 | 21.61 | 0.12 | 0.56 | 21.61 | 21.63 | 21.58 | 200883 |
| 1732318200 | 21.49 | 0.01 | 0.05 | 21.5 | 21.51 | 21.4699 | 387242 |
| 1732231800 | 21.48 | 0 | 0.00 | 21.52 | 21.61 | 21.47 | 266286 |
| 1732145400 | 21.48 | -0.04 | -0.19 | 21.51 | 21.58 | 21.48 | 252227 |
| 1732059000 | 21.52 | 0.03 | 0.14 | 21.57 | 21.58 | 21.52 | 241376 |
| 1731972600 | 21.49 | 0.03 | 0.14 | 21.48 | 21.52 | 21.451 | 227980 |
| 1731713400 | 21.46 | 0.02 | 0.09 | 21.41 | 21.5 | 21.363 | 525079 |
| 1731627000 | 21.44 | -0.03 | -0.14 | 21.5 | 21.5 | 21.403 | 680047 |
| 1731540600 | 21.47 | 0 | 0.00 | 21.54 | 21.54 | 21.46 | 319822 |
| 1731454200 | 21.47 | -0.09 | -0.42 | 21.52 | 21.53 | 21.45 | 321237 |
| 1731367800 | 21.56 | -0.04 | -0.19 | 21.57 | 21.57 | 21.5 | 262821 |
| 1731108600 | 21.6 | -0.01 | -0.05 | 21.6 | 21.645 | 21.58 | 294231 |
| 1731022200 | 21.61 | 0.16 | 0.75 | 21.53 | 21.625 | 21.5201 | 1189515 |
| 1730935800 | 21.45 | -0.11 | -0.51 | 21.43 | 21.509 | 21.4251 | 318656 |
| 1730849400 | 21.56 | 0.03 | 0.14 | 21.46 | 21.56 | 21.46 | 354875 |
| 1730763000 | 21.53 | 0.08 | 0.37 | 21.53 | 21.56 | 21.4947 | 257249 |
| 1730500200 | 21.45 | -0.13 | -0.60 | 21.55 | 21.56 | 21.4411 | 141624 |
| 1730413800 | 21.58 | -0.04 | -0.19 | 21.59 | 21.615 | 21.54 | 271498 |
| 1730327400 | 21.62 | -0.06 | -0.28 | 21.69 | 21.72 | 21.61 | 203196 |
| 1730241000 | 21.68 | 0.02 | 0.09 | 21.62 | 21.68 | 21.58 | 173728 |
| 1730154600 | 21.66 | -0.02 | -0.09 | 21.7 | 21.7 | 21.63 | 210326 |
| 1729895400 | 21.68 | -0.02 | -0.09 | 21.74 | 21.75 | 21.6701 | 140773 |
| 1729809000 | 21.7 | 0.02 | 0.09 | 21.7 | 21.74 | 21.69 | 201658 |
| 1729722600 | 21.68 | -0.06 | -0.28 | 21.7 | 21.7 | 21.6501 | 175788 |
| 1729636200 | 21.74 | -0.01 | -0.05 | 21.77 | 21.77 | 21.7 | 339613 |
| 1729549800 | 21.75 | -0.1 | -0.46 | 21.84 | 21.84 | 21.7401 | 355041 |
| 1729290600 | 21.85 | -0.01 | -0.05 | 21.87 | 21.885 | 21.85 | 153133 |
| 1729204200 | 21.86 | -0.07 | -0.32 | 21.87 | 21.89 | 21.8401 | 288287 |
| 1729117800 | 21.93 | 0.04 | 0.18 | 21.92 | 21.93 | 21.9007 | 131878 |
| 1729031400 | 21.89 | 0.07 | 0.32 | 21.9 | 21.905 | 21.87 | 242761 |
| 1728945000 | 21.82 | -0.04 | -0.18 | 21.83 | 21.84 | 21.796691 | 196047 |
| 1728685800 | 21.86 | 0.02 | 0.09 | 21.83 | 21.88 | 21.825 | 147769 |
| 1728599400 | 21.84 | 0.03 | 0.14 | 21.83 | 21.85 | 21.775 | 315032 |
| 1728513000 | 21.81 | -0.04 | -0.18 | 21.83 | 21.84 | 21.8 | 302936 |
| 1728426600 | 21.85 | 0.03 | 0.14 | 21.84 | 21.86 | 21.8 | 311705 |
| 1728340200 | 21.82 | -0.06 | -0.27 | 21.84 | 21.85 | 21.81 | 298254 |
| 1728081000 | 21.88 | -0.16 | -0.73 | 21.92 | 21.9399 | 21.88 | 315887 |
| 1727994600 | 22.04 | -0.08 | -0.36 | 22.08 | 22.085 | 22.03 | 336128 |
| 1727908200 | 22.12 | -0.02 | -0.09 | 22.08 | 22.14 | 22.075 | 239386 |
| 1727821800 | 22.14 | -0.03 | -0.14 | 22.13 | 22.1799 | 22.12 | 516394 |
| 1727735400 | 22.17 | -0.05 | -0.23 | 22.2 | 22.21 | 22.14 | 307500 |
| 1727476200 | 22.22 | 0.08 | 0.36 | 22.17 | 22.255 | 22.166 | 215263 |
| 1727389800 | 22.14 | -0.03 | -0.14 | 22.18 | 22.375 | 22.12 | 291434 |
| 1727303400 | 22.17 | -0.06 | -0.27 | 22.23 | 22.2795 | 22.16 | 269026 |
| 1727217000 | 22.23 | 0.03 | 0.14 | 22.19 | 22.2499 | 22.1656 | 207227 |
| 1727130600 | 22.2 | -0.03 | -0.13 | 22.23 | 22.23 | 22.15 | 354213 |
| 1726871400 | 22.23 | 0.03 | 0.14 | 22.17 | 22.23 | 22.1477 | 178000 |
| 1726785000 | 22.2 | 0.03 | 0.14 | 22.2 | 22.225 | 22.16 | 288367 |
| 1726698600 | 22.17 | -0.04 | -0.18 | 22.2 | 22.43 | 22.16 | 1519838 |
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
