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 | 0.7702 | 3.65890736342 | 21.05 | 22.22 | 21.01 | 13560 | 21.74331469 | SP |
| 4 | 1.4502 | 7.11929307806 | 20.37 | 22.22 | 19.9 | 15257 | 21.39515936 | SP |
| 12 | 2.4902 | 12.8825659596 | 19.33 | 22.22 | 18.77 | 15117 | 20.53624743 | SP |
| 26 | 1.0402 | 5.00577478345 | 20.78 | 22.22 | 17.971 | 15796 | 20.25631774 | SP |
| 52 | 1.2502 | 6.07778317939 | 20.57 | 23.85 | 17.971 | 18075 | 21.1945 | SP |
| 156 | -12.9898 | -37.3162884229 | 34.81 | 35.43 | 17.44 | 29962 | 25.0573888 | SP |
| 260 | 0.0502 | 0.230592558567 | 21.77 | 50.37 | 13.8 | 79103 | 35.94508006 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 21.8202 | -0.31 | -1.42 | 21.95 | 22.03 | 21.7604 | 10475 |
| 1732577400 | 22.135 | 0.36 | 1.65 | 21.95 | 22.22 | 21.93 | 18113 |
| 1732318200 | 21.7751 | 0.22 | 1.00 | 21.6 | 21.82 | 21.6 | 9041 |
| 1732231800 | 21.56 | 0.28 | 1.32 | 21.32 | 21.6998 | 21.1978 | 20680 |
| 1732145400 | 21.28 | 0.26 | 1.24 | 21.05 | 21.28 | 21.01 | 9489 |
| 1732059000 | 21.02 | -0.07 | -0.31 | 20.93 | 21.1199 | 20.79 | 11556 |
| 1731972600 | 21.0852 | 0 | 0.02 | 21.16 | 21.27 | 21.04 | 8963 |
| 1731713400 | 21.0805 | -0.27 | -1.26 | 21.27 | 21.28 | 20.9901 | 26090 |
| 1731627000 | 21.35 | -0.25 | -1.16 | 21.795 | 21.795 | 21.3201 | 8942 |
| 1731540600 | 21.6 | 0.04 | 0.20 | 21.76 | 21.8699 | 21.6 | 13958 |
| 1731454200 | 21.5565 | -0.46 | -2.08 | 21.83 | 21.83 | 21.45 | 17601 |
| 1731367800 | 22.0153 | 0.45 | 2.08 | 21.7 | 22.05 | 21.61 | 39162 |
| 1731108600 | 21.5677 | -0.08 | -0.38 | 21.49 | 21.61 | 21.32 | 16822 |
| 1731022200 | 21.6499 | 0.16 | 0.77 | 21.56 | 21.75 | 21.51 | 18849 |
| 1730935800 | 21.485 | 0.59 | 2.80 | 21.27 | 21.5509 | 21.1503 | 20690 |
| 1730849400 | 20.9 | 0.4 | 1.94 | 20.57 | 20.97 | 20.57 | 17447 |
| 1730763000 | 20.5031 | -0.11 | -0.52 | 20.71 | 20.74 | 20.4819 | 5510 |
| 1730500200 | 20.61 | 0.69 | 3.46 | 20.1 | 20.6999 | 20.1 | 10865 |
| 1730413800 | 19.9201 | -0.38 | -1.85 | 20.13 | 20.18 | 19.9 | 6334 |
| 1730327400 | 20.2957 | -0.09 | -0.46 | 20.37 | 20.5242 | 20.25 | 14550 |
| 1730241000 | 20.39 | -0.33 | -1.57 | 20.47 | 20.54 | 20.37 | 16188 |
| 1730154600 | 20.7152 | 0.56 | 2.75 | 20.28 | 20.72 | 20.28 | 45407 |
| 1729895400 | 20.16 | 0 | 0.00 | 20.24 | 20.35 | 20.115 | 7133 |
| 1729809000 | 20.16 | 0.13 | 0.65 | 20.17 | 20.205 | 20.0301 | 9677 |
| 1729722600 | 20.03 | -0.33 | -1.62 | 20.2 | 20.2499 | 19.85 | 18656 |
| 1729636200 | 20.36 | 0 | 0.00 | 20.29 | 20.3799 | 20.18 | 35089 |
| 1729549800 | 20.36 | -0.28 | -1.36 | 20.52 | 20.5299 | 20.31 | 15295 |
| 1729290600 | 20.64 | 0.15 | 0.73 | 20.58 | 20.6855 | 20.51 | 16533 |
| 1729204200 | 20.49 | 0.07 | 0.34 | 20.53 | 20.54 | 20.23 | 12130 |
| 1729117800 | 20.42 | 0.21 | 1.02 | 20.32 | 20.49 | 20.305 | 15038 |
| 1729031400 | 20.2135 | -0.21 | -1.01 | 20.34 | 20.47 | 20.2135 | 6840 |
| 1728945000 | 20.4193 | 0.12 | 0.59 | 20.3 | 20.42 | 20.2 | 19293 |
| 1728685800 | 20.3 | 0.14 | 0.69 | 20.11 | 20.3678 | 20.11 | 8565 |
| 1728599400 | 20.16 | -0.09 | -0.44 | 20.12 | 20.16 | 19.99 | 14364 |
| 1728513000 | 20.25 | 0.07 | 0.35 | 20.12 | 20.367 | 20.12 | 6974 |
| 1728426600 | 20.18 | -0.07 | -0.35 | 20.26 | 20.26 | 20.13 | 7522 |
| 1728340200 | 20.25 | -0.24 | -1.17 | 20.31 | 20.38 | 20.2 | 10018 |
| 1728081000 | 20.49 | 0.3 | 1.49 | 20.42 | 20.49 | 20.23 | 10054 |
| 1727994600 | 20.19 | -0.15 | -0.75 | 20.18 | 20.25 | 20.11 | 6855 |
| 1727908200 | 20.3416 | 0.01 | 0.06 | 20.22 | 20.4 | 20.1438 | 9095 |
| 1727821800 | 20.33 | -0.55 | -2.63 | 20.82 | 20.82 | 20.29 | 8590 |
| 1727735400 | 20.88 | 0.01 | 0.05 | 20.83 | 20.88 | 20.68 | 8778 |
| 1727476200 | 20.8693 | 0.11 | 0.53 | 20.88 | 21.01 | 20.7887 | 16461 |
| 1727389800 | 20.76 | 0.6 | 2.98 | 20.45 | 20.76 | 20.323 | 20204 |
| 1727303400 | 20.16 | 0.07 | 0.35 | 20.17 | 20.21 | 20.05 | 8744 |
| 1727217000 | 20.09 | 0.09 | 0.45 | 20.03 | 20.14 | 19.98 | 8646 |
| 1727130600 | 20 | -0.1 | -0.50 | 20.07 | 20.07 | 19.92 | 37601 |
| 1726871400 | 20.1 | -0.22 | -1.08 | 20.19 | 20.195 | 20.0001 | 6352 |
| 1726785000 | 20.32 | 0.35 | 1.75 | 20.33 | 20.4 | 20.24 | 26694 |
| 1726698600 | 19.97 | -0.12 | -0.60 | 20.05 | 20.34 | 19.93 | 6081 |
| 1726612200 | 20.09 | 0.04 | 0.20 | 19.97 | 20.2 | 19.9401 | 22277 |
| 1726525800 | 20.05 | 0.15 | 0.78 | 19.87 | 20.05 | 19.87 | 13243 |
| 1726266600 | 19.8951 | 0.37 | 1.87 | 19.72 | 19.97 | 19.72 | 7187 |
| 1726180200 | 19.53 | 0.24 | 1.24 | 19.36 | 19.5538 | 19.23 | 8661 |
| 1726093800 | 19.29 | 0.33 | 1.74 | 19.05 | 19.298 | 18.77 | 12008 |
| 1726007400 | 18.96 | -0.11 | -0.58 | 19.1 | 19.1 | 18.9 | 6562 |
| 1725921000 | 19.07 | 0.16 | 0.82 | 19.03 | 19.127 | 19.03 | 63401 |
| 1725661800 | 18.915 | -0.2 | -1.02 | 19.2 | 19.22 | 18.82 | 13105 |
| 1725575400 | 19.11 | -0.24 | -1.24 | 19.27 | 19.27 | 19.1002 | 6807 |
| 1725489000 | 19.35 | -0.05 | -0.26 | 19.33 | 19.46 | 19.23 | 9761 |
| 1725402600 | 19.3997 | -0.61 | -3.04 | 19.85 | 19.9 | 19.3401 | 16320 |
| 1725057000 | 20.0078 | 0.02 | 0.09 | 20.1 | 20.1 | 19.8501 | 12414 |
| 1724970600 | 19.99 | 0.12 | 0.60 | 20.03 | 20.18 | 19.94 | 7542 |
| 1724884200 | 19.87 | -0.31 | -1.54 | 20.12 | 20.14 | 19.81 | 10382 |
| 1724797800 | 20.18 | -0.12 | -0.59 | 20.21 | 20.245 | 20.13 | 10866 |
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
