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 | -0.64 | -2.80948200176 | 22.78 | 22.93 | 22.06 | 16619 | 22.33949426 | SP |
| 4 | -0.61 | -2.68131868132 | 22.75 | 22.93 | 22.06 | 21293 | 22.49992286 | SP |
| 12 | -0.51 | -2.25165562914 | 22.65 | 23.24 | 21.36 | 15841 | 22.5898996 | SP |
| 26 | 0.3 | 1.37362637363 | 21.84 | 23.34 | 21.36 | 24921 | 22.68025286 | SP |
| 52 | 0.7 | 3.26492537313 | 21.44 | 23.34 | 20.06 | 22848 | 22.14946077 | SP |
| 156 | -2.61 | -10.5454545455 | 24.75 | 26.49 | 19.26 | 17833 | 22.65565032 | SP |
| 260 | -2.86 | -11.44 | 25 | 27.26 | 11.6901 | 25264 | 20.52509167 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 22.09 | -0.05 | -0.23 | 22.17 | 22.17 | 22.06 | 22896 |
| 1726871400 | 22.14 | -0.67 | -2.94 | 22.29 | 22.29 | 22.07 | 30702 |
| 1726785000 | 22.81 | 0.09 | 0.42 | 22.93 | 22.93 | 22.77416 | 10263 |
| 1726698600 | 22.7157 | 0.04 | 0.18 | 22.73 | 22.82 | 22.69 | 13623 |
| 1726612200 | 22.6752 | -0.06 | -0.27 | 22.78 | 22.8 | 22.6752 | 5660 |
| 1726525800 | 22.7359 | -0 | -0.00 | 22.65 | 22.84 | 22.65 | 27719 |
| 1726266600 | 22.7363 | 0.15 | 0.65 | 22.66 | 22.74 | 22.59 | 17883 |
| 1726180200 | 22.59 | 0.09 | 0.40 | 22.52 | 22.61 | 22.48 | 57982 |
| 1726093800 | 22.5 | 0.03 | 0.15 | 22.5 | 22.56 | 22.36 | 44188 |
| 1726007400 | 22.4652 | -0.03 | -0.14 | 22.72 | 22.72 | 22.42 | 11390 |
| 1725921000 | 22.4957 | 0.04 | 0.19 | 22.52 | 22.58 | 22.49 | 10886 |
| 1725661800 | 22.452 | -0.1 | -0.45 | 22.59 | 22.59 | 22.4 | 6015 |
| 1725575400 | 22.5532 | 0.07 | 0.33 | 22.55 | 22.63 | 22.52 | 23085 |
| 1725489000 | 22.48 | -0.05 | -0.24 | 22.61 | 22.64 | 22.39 | 53852 |
| 1725402600 | 22.5345 | -0.07 | -0.29 | 22.53 | 22.59 | 22.52 | 6992 |
| 1725057000 | 22.6 | 0.09 | 0.40 | 22.53 | 22.64 | 22.51 | 7588 |
| 1724970600 | 22.51 | 0.09 | 0.40 | 22.48 | 22.52 | 22.456 | 4051 |
| 1724884200 | 22.42 | -0.05 | -0.22 | 22.51 | 22.51 | 22.4 | 28800 |
| 1724797800 | 22.47 | -0.04 | -0.16 | 22.75 | 22.752 | 22.44 | 22443 |
| 1724711400 | 22.505 | -0.02 | -0.07 | 22.61 | 22.61 | 22.4401 | 7506 |
| 1724452200 | 22.52 | 0.15 | 0.65 | 22.45 | 22.58 | 22.45 | 13220 |
| 1724365800 | 22.3749 | -0.03 | -0.11 | 22.45 | 22.46 | 22.35 | 3302 |
| 1724279400 | 22.4002 | 0.11 | 0.47 | 22.38 | 22.4199 | 22.37 | 3539 |
| 1724193000 | 22.295 | -0.05 | -0.20 | 22.34 | 22.47 | 22.24 | 60443 |
| 1724106600 | 22.34 | 0.01 | 0.04 | 22.42 | 22.42 | 22.2801 | 8289 |
| 1723847400 | 22.33 | 0.13 | 0.59 | 22.2 | 22.3899 | 22.2 | 16367 |
| 1723761000 | 22.2 | 0.18 | 0.82 | 22.16 | 22.2383 | 22.11 | 10836 |
| 1723674600 | 22.02 | -0.07 | -0.32 | 22.03 | 22.1097 | 22.0003 | 9587 |
| 1723588200 | 22.09 | 0.2 | 0.91 | 21.98 | 22.09 | 21.97 | 6979 |
| 1723501800 | 21.89 | -0.04 | -0.18 | 22.06 | 22.06 | 21.89 | 4047 |
| 1723242600 | 21.93 | -0.07 | -0.32 | 22.01 | 22.01 | 21.9001 | 9660 |
| 1723156200 | 22 | 0.17 | 0.78 | 21.99 | 22.0355 | 21.8696 | 5732 |
| 1723069800 | 21.83 | -0.12 | -0.55 | 22.14 | 22.14 | 21.83 | 7106 |
| 1722983400 | 21.95 | 0.24 | 1.11 | 21.86 | 22.0199 | 21.8 | 8776 |
| 1722897000 | 21.7098 | -0.7 | -3.12 | 22.01 | 22.01 | 21.36 | 30108 |
| 1722637800 | 22.41 | -0.44 | -1.93 | 22.75 | 22.75 | 22.3101 | 16871 |
| 1722551400 | 22.85 | -0.23 | -1.00 | 23.12 | 23.12 | 22.82 | 9153 |
| 1722465000 | 23.08 | 0.08 | 0.35 | 23.06 | 23.15 | 23.0001 | 7663 |
| 1722378600 | 23 | -0.03 | -0.13 | 23.06 | 23.0802 | 22.945 | 7885 |
| 1722292200 | 23.03 | -0.01 | -0.04 | 23.06 | 23.06 | 22.97 | 16361 |
| 1722033000 | 23.0398 | 0.07 | 0.30 | 22.99 | 23.08 | 22.99 | 8155 |
| 1721946600 | 22.97 | 0.1 | 0.44 | 22.85 | 22.97 | 22.85 | 9571 |
| 1721860200 | 22.87 | -0.18 | -0.78 | 23.09 | 23.09 | 22.808 | 17954 |
| 1721773800 | 23.05 | -0.02 | -0.09 | 23.04 | 23.08 | 22.9816 | 15828 |
| 1721687400 | 23.07 | 0.18 | 0.79 | 22.91 | 23.07 | 22.91 | 10160 |
| 1721428200 | 22.89 | -0.06 | -0.26 | 22.99 | 22.99 | 22.8201 | 7893 |
| 1721341800 | 22.95 | -0.13 | -0.56 | 23.12 | 23.135 | 22.88 | 13108 |
| 1721255400 | 23.08 | 0.01 | 0.04 | 23.09 | 23.145 | 23.03 | 32298 |
| 1721169000 | 23.071 | -0.07 | -0.30 | 23.18 | 23.18 | 23.07 | 10301 |
| 1721082600 | 23.14 | 0.05 | 0.19 | 23.2 | 23.24 | 23.05 | 8154 |
| 1720823400 | 23.095 | -0.01 | -0.02 | 23.19 | 23.21 | 23.095 | 24521 |
| 1720737000 | 23.1 | 0.13 | 0.57 | 23.24 | 23.24 | 23 | 21823 |
| 1720650600 | 22.97 | 0.04 | 0.17 | 22.94 | 23.01 | 22.89 | 15285 |
| 1720564200 | 22.93 | -0.03 | -0.13 | 22.98 | 22.989 | 22.89 | 6376 |
| 1720477800 | 22.96 | 0.09 | 0.39 | 22.96 | 23.0699 | 22.91 | 37963 |
| 1720218600 | 22.87 | 0 | 0.00 | 22.87 | 22.9483 | 22.86 | 10450 |
| 1720040640 | 22.87 | 0.06 | 0.26 | 22.83 | 22.8996 | 22.83 | 3930 |
| 1719959400 | 22.81 | 0.2 | 0.88 | 22.65 | 22.81 | 22.6435 | 10923 |
| 1719873000 | 22.61 | -0.07 | -0.31 | 22.69 | 22.7135 | 22.6 | 52265 |
| 1719613800 | 22.68 | 0 | 0.00 | 22.68 | 22.68 | 22.68 | 0 |
| 1719527400 | 22.68 | 0.14 | 0.62 | 22.58 | 22.68 | 22.58 | 19768 |
| 1719441000 | 22.54 | -0.02 | -0.09 | 22.55 | 22.57 | 22.5201 | 15019 |
| 1719354600 | 22.56 | -0.1 | -0.44 | 22.64 | 22.649 | 22.53 | 10581 |
| 1719268200 | 22.66 | 0.12 | 0.53 | 22.5 | 22.68 | 22.5 | 9252 |
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
