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 | 0.93 | 4.72801220132 | 19.67 | 20.6 | 19.63 | 2537638 | 20.03617567 | SP |
| 4 | -0.69 | -3.24095819634 | 21.29 | 21.7 | 19.63 | 3300005 | 20.59195493 | SP |
| 12 | 1.07 | 5.47875064004 | 19.53 | 21.7 | 19.24 | 2405064 | 20.43214004 | SP |
| 26 | 1.72 | 9.11016949153 | 18.88 | 21.7 | 17.8 | 2164075 | 19.58836509 | SP |
| 52 | 4.96 | 31.7135549872 | 15.64 | 21.7 | 15.31 | 2090967 | 18.22903529 | SP |
| 156 | 6.25 | 43.5540069686 | 14.35 | 21.7 | 12.485 | 2139510 | 15.80665619 | SP |
| 260 | 8.79 | 74.4284504657 | 11.81 | 21.7 | 11.18 | 2080063 | 15.17322518 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 20.57 | 0.17 | 0.83 | 20.53 | 20.62 | 20.51 | 3757182 |
| 1732145400 | 20.4 | 0.15 | 0.74 | 20.31 | 20.4552 | 20.2945 | 2803431 |
| 1732059000 | 20.25 | 0.22 | 1.10 | 20.2 | 20.28 | 20.14 | 2928472 |
| 1731972600 | 20.03 | 0.36 | 1.83 | 19.97 | 20.07 | 19.97 | 2434371 |
| 1731713400 | 19.67 | 0.01 | 0.05 | 19.69 | 19.75 | 19.63 | 1455848 |
| 1731627000 | 19.66 | -0.11 | -0.56 | 19.67 | 19.77 | 19.63 | 2884581 |
| 1731540600 | 19.77 | -0.13 | -0.65 | 19.99 | 20.02 | 19.735 | 4147609 |
| 1731454200 | 19.9 | -0.24 | -1.19 | 20.03 | 20.04 | 19.75 | 7929621 |
| 1731367800 | 20.14 | -0.6 | -2.89 | 20.3 | 20.3 | 20.06 | 7490940 |
| 1731108600 | 20.74 | -0.16 | -0.77 | 20.84 | 20.8583 | 20.71 | 2144068 |
| 1731022200 | 20.9 | 0.26 | 1.26 | 20.8097 | 20.929 | 20.79 | 4545468 |
| 1730935800 | 20.64 | -0.67 | -3.14 | 20.58 | 20.75 | 20.55 | 4961140 |
| 1730849400 | 21.31 | 0.03 | 0.14 | 21.35 | 21.37 | 21.23 | 1450050 |
| 1730763000 | 21.28 | 0.03 | 0.14 | 21.3 | 21.33 | 21.2 | 1681080 |
| 1730500200 | 21.25 | -0.07 | -0.33 | 21.39 | 21.44 | 21.25 | 2013077 |
| 1730413800 | 21.32 | -0.34 | -1.57 | 21.53 | 21.53 | 21.21 | 3373926 |
| 1730327400 | 21.66 | 0.13 | 0.60 | 21.6 | 21.7 | 21.53 | 4119671 |
| 1730241000 | 21.53 | 0.23 | 1.08 | 21.42 | 21.53 | 21.39 | 2864303 |
| 1730154600 | 21.3 | -0.03 | -0.14 | 21.28 | 21.335 | 21.26 | 1736802 |
| 1729895400 | 21.33 | 0.08 | 0.38 | 21.21 | 21.335 | 21.18 | 2022038 |
| 1729809000 | 21.25 | 0.14 | 0.66 | 21.29 | 21.305 | 21.1401 | 1840702 |
| 1729722600 | 21.11 | -0.24 | -1.12 | 21.3 | 21.3 | 21.03 | 1968245 |
| 1729636200 | 21.35 | 0.21 | 0.99 | 21.27 | 21.37 | 21.2338 | 2257479 |
| 1729549800 | 21.14 | 0.01 | 0.05 | 21.28 | 21.305 | 21.09 | 3402060 |
| 1729290600 | 21.13 | 0.21 | 1.00 | 21 | 21.15 | 20.9901 | 2240760 |
| 1729204200 | 20.92 | 0.14 | 0.67 | 20.84 | 20.96 | 20.8307 | 1521590 |
| 1729117800 | 20.78 | 0.1 | 0.48 | 20.82 | 20.865 | 20.72 | 1088052 |
| 1729031400 | 20.68 | 0.07 | 0.34 | 20.61 | 20.74 | 20.5601 | 1244807 |
| 1728945000 | 20.61 | -0.03 | -0.15 | 20.62 | 20.6699 | 20.54 | 744339 |
| 1728685800 | 20.64 | 0.22 | 1.08 | 20.57 | 20.666 | 20.565 | 1039219 |
| 1728599400 | 20.42 | 0.14 | 0.69 | 20.36 | 20.4454 | 20.33 | 1343891 |
| 1728513000 | 20.28 | -0.12 | -0.59 | 20.3 | 20.3399 | 20.24 | 1298244 |
| 1728426600 | 20.4 | -0.11 | -0.54 | 20.49 | 20.51 | 20.23 | 1997750 |
| 1728340200 | 20.51 | -0.07 | -0.34 | 20.56 | 20.575 | 20.5 | 1088896 |
| 1728081000 | 20.58 | -0.05 | -0.24 | 20.6 | 20.725 | 20.5187 | 1350931 |
| 1727994600 | 20.63 | 0.01 | 0.05 | 20.56 | 20.656 | 20.4844 | 1579412 |
| 1727908200 | 20.62 | -0.01 | -0.05 | 20.62 | 20.67 | 20.5115 | 2269178 |
| 1727821800 | 20.63 | 0.25 | 1.23 | 20.55 | 20.715 | 20.55 | 2436550 |
| 1727735400 | 20.38 | -0.18 | -0.88 | 20.48 | 20.48 | 20.34 | 1571159 |
| 1727476200 | 20.56 | -0.16 | -0.77 | 20.66 | 20.71 | 20.48 | 1714156 |
| 1727389800 | 20.72 | 0.1 | 0.48 | 20.69 | 20.75 | 20.6 | 1628573 |
| 1727303400 | 20.62 | -0.04 | -0.19 | 20.66 | 20.71 | 20.5401 | 2146856 |
| 1727217000 | 20.66 | 0.27 | 1.32 | 20.45 | 20.67 | 20.43 | 2485588 |
| 1727130600 | 20.39 | 0.06 | 0.30 | 20.38 | 20.45 | 20.37 | 1314346 |
| 1726871400 | 20.33 | 0.23 | 1.14 | 20.26 | 20.35 | 20.2201 | 3622056 |
| 1726785000 | 20.1 | 0.28 | 1.41 | 20.02 | 20.1288 | 19.96 | 2088323 |
| 1726698600 | 19.82 | -0.12 | -0.60 | 20.01 | 20.2099 | 19.7801 | 2256022 |
| 1726612200 | 19.94 | -0.14 | -0.70 | 20.03 | 20.0785 | 19.885 | 2470467 |
| 1726525800 | 20.08 | 0.04 | 0.20 | 20.05 | 20.08 | 19.98 | 1992709 |
| 1726266600 | 20.04 | 0.24 | 1.21 | 19.96 | 20.045 | 19.93 | 2130226 |
| 1726180200 | 19.8 | 0.2 | 1.02 | 19.735 | 19.8 | 19.685 | 6334781 |
| 1726093800 | 19.6 | -0.01 | -0.05 | 19.56 | 19.636085 | 19.48 | 1595769 |
| 1726007400 | 19.61 | 0.08 | 0.41 | 19.6 | 19.62 | 19.47792 | 1352313 |
| 1725921000 | 19.53 | 0.1 | 0.51 | 19.47 | 19.53 | 19.42 | 1087695 |
| 1725661800 | 19.43 | -0.16 | -0.82 | 19.53 | 19.615 | 19.36 | 2159696 |
| 1725575400 | 19.59 | 0.17 | 0.88 | 19.62 | 19.62 | 19.5 | 1013595 |
| 1725489000 | 19.42 | 0.02 | 0.10 | 19.36 | 19.46 | 19.32 | 1553937 |
| 1725402600 | 19.4 | -0.07 | -0.36 | 19.39 | 19.4069 | 19.24 | 1851097 |
| 1725057000 | 19.47 | -0.13 | -0.66 | 19.58 | 19.595 | 19.415 | 1702943 |
| 1724970600 | 19.6 | 0.09 | 0.46 | 19.53 | 19.6699 | 19.5116 | 1522685 |
| 1724884200 | 19.51 | -0.14 | -0.71 | 19.53 | 19.53 | 19.415 | 1303219 |
| 1724797800 | 19.65 | 0.05 | 0.26 | 19.5 | 19.65 | 19.4819 | 1442186 |
| 1724711400 | 19.6 | 0.08 | 0.41 | 19.61 | 19.63 | 19.51 | 1523044 |
| 1724452200 | 19.52 | 0.23 | 1.19 | 19.45 | 19.555 | 19.4 | 2724176 |
| 1724365800 | 19.29 | -0.25 | -1.28 | 19.4 | 19.4 | 19.22 | 1917035 |
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
