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 | -0.2778 | -1.25758261657 | 22.09 | 22.155 | 21.8122 | 516558 | 21.99515275 | SP |
| 4 | -0.3478 | -1.56949458484 | 22.16 | 22.185 | 21.8122 | 457607 | 22.04240541 | SP |
| 12 | -0.8178 | -3.6137870084 | 22.63 | 22.638861 | 21.48 | 521568 | 22.07087122 | SP |
| 26 | -0.4178 | -1.87944219523 | 22.23 | 23.237182 | 21.48 | 506002 | 22.42075022 | SP |
| 52 | 0.8622 | 4.11551312649 | 20.95 | 23.237182 | 20.1 | 395153 | 21.97314222 | SP |
| 156 | -1.9378 | -8.15915789474 | 23.75 | 24.18 | 17.83 | 252344 | 21.18600939 | SP |
| 260 | -2.4778 | -10.2009057225 | 24.29 | 25.49 | 7.5046 | 208316 | 21.57972018 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741303800 | 21.83 | -0.1 | -0.46 | 21.86 | 21.8955 | 21.75 | 488220 |
| 1741217400 | 21.93 | 0.03 | 0.14 | 21.9 | 21.9699 | 21.86 | 420547 |
| 1741131000 | 21.9 | -0.13 | -0.59 | 22.02 | 22.06 | 21.85 | 661203 |
| 1741044600 | 22.03 | -0.09 | -0.41 | 22.1 | 22.155 | 22.01 | 521599 |
| 1740785400 | 22.12 | 0.08 | 0.36 | 22.09 | 22.12 | 22.01 | 352670 |
| 1740699000 | 22.04 | -0.03 | -0.14 | 22.09 | 22.1 | 21.9801 | 626770 |
| 1740612600 | 22.07 | 0.09 | 0.41 | 22.04 | 22.07 | 21.95 | 456185 |
| 1740526200 | 21.98 | 0.04 | 0.18 | 21.96 | 22.02 | 21.87 | 358613 |
| 1740439800 | 21.94 | -0.04 | -0.18 | 22.02 | 22.05 | 21.8301 | 673796 |
| 1740180600 | 21.98 | -0.11 | -0.50 | 22.08 | 22.08 | 21.9 | 449708 |
| 1740094200 | 22.09 | -0.08 | -0.36 | 22.06 | 22.09 | 21.8416 | 545147 |
| 1740007800 | 22.17 | 0.03 | 0.11 | 22.14 | 22.185 | 22.0797 | 448334 |
| 1739921400 | 22.145 | 0 | 0.02 | 22.14 | 22.15 | 22.04 | 420511 |
| 1739575800 | 22.14 | 0.07 | 0.32 | 22.16 | 22.1799 | 22.0701 | 342177 |
| 1739489400 | 22.07 | -0.02 | -0.09 | 22.15 | 22.15 | 22.0101 | 445830 |
| 1739403000 | 22.09 | 0.03 | 0.14 | 21.99 | 22.09 | 21.87 | 406775 |
| 1739316600 | 22.06 | 0.04 | 0.18 | 22 | 22.07 | 21.9629 | 380587 |
| 1739230200 | 22.02 | -0.01 | -0.05 | 22.1 | 22.1 | 22 | 410058 |
| 1738971000 | 22.03 | -0.12 | -0.54 | 22.12 | 22.1604 | 22.03 | 360340 |
| 1738884600 | 22.15 | 0.04 | 0.18 | 22.16 | 22.1818 | 22.07 | 413684 |
| 1738798200 | 22.11 | 0.1 | 0.45 | 22.1 | 22.1498 | 22.05 | 373754 |
| 1738711800 | 22.01 | 0.04 | 0.18 | 21.96 | 22.03 | 21.92 | 474585 |
| 1738625400 | 21.97 | -0.1 | -0.45 | 21.85 | 22.03 | 21.85 | 756624 |
| 1738366200 | 22.07 | -0.09 | -0.41 | 22.21 | 22.23 | 22.06 | 564903 |
| 1738279800 | 22.16 | 0.07 | 0.32 | 22.22 | 22.22 | 22.12 | 380743 |
| 1738193400 | 22.09 | -0.21 | -0.94 | 22.28 | 22.28 | 22.09 | 519208 |
| 1738107000 | 22.3 | 0.02 | 0.09 | 22.36 | 22.36 | 22.1099 | 533793 |
| 1738020600 | 22.28 | 0.1 | 0.45 | 22.08 | 22.28 | 22.08 | 585387 |
| 1737761400 | 22.18 | 0.1 | 0.45 | 22.15 | 22.185 | 22.0801 | 480900 |
| 1737675000 | 22.08 | 0 | 0.00 | 22.08 | 22.08 | 22.08 | 0 |
| 1737588600 | 22.08 | -0.15 | -0.67 | 22.28 | 22.28 | 22.07 | 641262 |
| 1737502200 | 22.23 | -0.03 | -0.13 | 22.19 | 22.23 | 22.0262 | 939801 |
| 1737156600 | 22.26 | 0.25 | 1.14 | 22.23 | 22.26 | 22.02 | 728290 |
| 1737070200 | 22.01 | 0.01 | 0.05 | 22.08 | 22.2 | 22.01 | 430402 |
| 1736983800 | 22 | 0.27 | 1.24 | 21.8 | 22.065 | 21.8 | 549205 |
| 1736897400 | 21.73 | 0.14 | 0.65 | 21.66 | 21.73 | 21.587517 | 463079 |
| 1736811000 | 21.59 | -0.21 | -0.96 | 21.75 | 21.76 | 21.48 | 649644 |
| 1736551800 | 21.8 | -0.21 | -0.95 | 21.98 | 21.985 | 21.7632 | 592915 |
| 1736379000 | 22.01 | -0.1 | -0.45 | 22.08 | 22.16 | 21.965 | 551545 |
| 1736292600 | 22.11 | -0.16 | -0.72 | 22.3 | 22.32 | 22.0557 | 371814 |
| 1736206200 | 22.27 | 0.02 | 0.09 | 22.34 | 22.35 | 22.1988 | 558027 |
| 1735947000 | 22.25 | 0.23 | 1.04 | 22.07 | 22.319 | 22.07 | 465362 |
| 1735860600 | 22.02 | 0.12 | 0.55 | 21.99 | 22.138 | 21.9567 | 624038 |
| 1735687800 | 21.9 | 0.03 | 0.14 | 21.89 | 21.9965 | 21.87 | 440149 |
| 1735601400 | 21.87 | 0.05 | 0.23 | 21.82 | 21.8884 | 21.76 | 456375 |
| 1735342200 | 21.82 | -0.05 | -0.23 | 21.95 | 21.9799 | 21.73 | 560582 |
| 1735255800 | 21.87 | -0.13 | -0.59 | 21.95 | 22.05 | 21.84 | 1234837 |
| 1735077840 | 22 | -0.01 | -0.05 | 21.98 | 22.0299 | 21.8951 | 203889 |
| 1734996600 | 22.01 | -0.02 | -0.09 | 22.06 | 22.08 | 21.9401 | 311398 |
| 1734737400 | 22.03 | 0.03 | 0.14 | 21.83 | 22.04 | 21.7514 | 356994 |
| 1734651000 | 22 | -0.2 | -0.90 | 22.16 | 22.16 | 21.8999 | 963520 |
| 1734564600 | 22.2 | -0.16 | -0.72 | 22.39 | 22.4397 | 22.12 | 445324 |
| 1734478200 | 22.36 | -0.09 | -0.40 | 22.45 | 22.47 | 22.3301 | 332416 |
| 1734391800 | 22.45 | -0.01 | -0.04 | 22.53 | 22.53 | 22.34 | 900667 |
| 1734132600 | 22.46 | -0.08 | -0.35 | 22.58 | 22.58 | 22.38 | 615187 |
| 1734046200 | 22.54 | -0.1 | -0.44 | 22.63 | 22.638861 | 22.51 | 413504 |
| 1733959800 | 22.64 | -0.07 | -0.31 | 22.71 | 22.72 | 22.6201 | 333301 |
| 1733873400 | 22.71 | 0.04 | 0.18 | 22.7 | 22.71 | 22.6113 | 308794 |
| 1733787000 | 22.67 | -0.08 | -0.35 | 22.77 | 22.77 | 22.655 | 356369 |
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
