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 | -0.054315 | -0.256746405928 | 21.155116 | 21.266575 | 20.890155 | 0 | 0 | FX |
| 4 | 0.068911 | 0.327650059029 | 21.03189 | 21.50432 | 20.882775 | 0 | 0 | FX |
| 12 | -0.381009 | -1.77363546182 | 21.48181 | 22.343804 | 20.882775 | 0 | 0 | FX |
| 26 | -0.244796 | -1.14682198863 | 21.345597 | 22.343804 | 20.762378 | 0 | 0 | FX |
| 52 | 0.267427 | 1.28364709432 | 20.833374 | 22.343804 | 20.252535 | 0 | 0 | FX |
| 156 | 1.254063 | 6.31873610666 | 19.846738 | 23.360499 | 19.245294 | 0 | 0 | FX |
| 260 | 0.378356 | 1.82582701993 | 20.722445 | 23.360499 | 16.94679 | 0 | 0 | FX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732665420 | 20.989518 | 0.05 | 0.25 | 20.913456 | 21.112449 | 20.952443 | 0 |
| 1732579020 | 20.936272 | -0.25 | -1.19 | 21.317234 | 21.180059 | 20.890155 | 0 |
| 1732492620 | 21.187363 | 0 | 0.00 | 21.187363 | 21.187363 | 21.187363 | 0 |
| 1732406220 | 21.187363 | 0 | 0.00 | 21.187363 | 21.187363 | 21.187363 | 0 |
| 1732319820 | 21.187363 | 0.02 | 0.08 | 21.171692 | 21.225864 | 21.108378 | 0 |
| 1732233420 | 21.17039 | 0.02 | 0.09 | 21.151958 | 21.266575 | 21.163883 | 0 |
| 1732147020 | 21.151958 | 0 | 0.01 | 21.155116 | 21.225144 | 21.012714 | 0 |
| 1732060620 | 21.149066 | 0.03 | 0.15 | 21.115062 | 21.174288 | 21.022423 | 0 |
| 1731974220 | 21.118342 | 0.12 | 0.56 | 21.004468 | 21.159292 | 20.986832 | 0 |
| 1731887820 | 20.999967 | 0 | 0.00 | 20.999967 | 20.999967 | 20.999967 | 0 |
| 1731801420 | 20.999967 | 0 | 0.00 | 20.999967 | 20.999967 | 20.999967 | 0 |
| 1731715020 | 20.999967 | -0.02 | -0.09 | 21.008533 | 21.053838 | 20.893864 | 0 |
| 1731628620 | 21.019085 | -0.05 | -0.22 | 21.070758 | 21.122662 | 20.98711 | 0 |
| 1731542220 | 21.065891 | -0.11 | -0.51 | 21.176983 | 21.232679 | 21.037757 | 0 |
| 1731455820 | 21.174389 | -0.13 | -0.60 | 21.307477 | 21.304268 | 21.097694 | 0 |
| 1731369420 | 21.303257 | 0.08 | 0.39 | 21.262734 | 21.331002 | 21.252375 | 0 |
| 1731283020 | 21.220432 | 0 | 0.00 | 21.220432 | 21.220432 | 21.220432 | 0 |
| 1731196620 | 21.220432 | 0 | 0.00 | 21.220432 | 21.220432 | 21.220432 | 0 |
| 1731110220 | 21.220432 | -0.18 | -0.83 | 21.391212 | 21.381054 | 21.008196 | 0 |
| 1731023820 | 21.397597 | 0.17 | 0.80 | 21.218664 | 21.50432 | 21.358019 | 0 |
| 1730937420 | 21.228197 | 0.08 | 0.38 | 21.135257 | 21.289068 | 21.009122 | 0 |
| 1730851020 | 21.147713 | 0.13 | 0.61 | 21.018914 | 21.202854 | 21.079828 | 0 |
| 1730764620 | 21.019816 | 0.07 | 0.36 | 21.042527 | 21.084765 | 20.917151 | 0 |
| 1730678220 | 20.945069 | 0 | 0.00 | 20.945069 | 20.945069 | 20.945069 | 0 |
| 1730591820 | 20.945069 | 0 | 0.00 | 20.945069 | 20.945069 | 20.945069 | 0 |
| 1730505420 | 20.945069 | 0 | 0.00 | 20.940555 | 21.020852 | 20.882775 | 0 |
| 1730419020 | 20.944871 | -0.01 | -0.05 | 20.972791 | 21.025973 | 20.89726 | 0 |
| 1730332620 | 20.955212 | -0.05 | -0.22 | 21.03189 | 21.108413 | 20.943087 | 0 |
| 1730246220 | 21.001719 | -0.08 | -0.38 | 21.082258 | 21.118547 | 20.997236 | 0 |
| 1730159820 | 21.080875 | -0.13 | -0.60 | 21.196287 | 21.221374 | 21.0667 | 0 |
| 1730073420 | 21.207285 | 0 | 0.00 | 21.207285 | 21.207285 | 21.207285 | 0 |
| 1729986960 | 21.207285 | 0 | 0.00 | 21.207285 | 21.207285 | 21.207285 | 0 |
| 1729900620 | 21.207285 | -0.02 | -0.09 | 21.235083 | 21.314299 | 21.172645 | 0 |
| 1729814220 | 21.226673 | -0.01 | -0.05 | 21.23676 | 21.365698 | 21.216136 | 0 |
| 1729727820 | 21.237721 | -0.17 | -0.78 | 21.399817 | 21.425685 | 21.227168 | 0 |
| 1729641420 | 21.405395 | 0.07 | 0.32 | 21.33367 | 21.451727 | 21.375513 | 0 |
| 1729555020 | 21.337517 | -0.18 | -0.83 | 21.51982 | 21.456671 | 21.331182 | 0 |
| 1729468620 | 21.516425 | 0.01 | 0.04 | 21.516425 | 21.516425 | 21.506905 | 0 |
| 1729382220 | 21.506905 | 0 | 0.00 | 21.506905 | 21.506905 | 21.506905 | 0 |
| 1729295820 | 21.506905 | 0.01 | 0.05 | 21.494901 | 21.569193 | 21.4668 | 0 |
| 1729209420 | 21.495609 | 0.07 | 0.32 | 21.428333 | 21.572098 | 21.460123 | 0 |
| 1729123020 | 21.426528 | -0.08 | -0.37 | 21.493697 | 21.561882 | 21.404687 | 0 |
| 1729036620 | 21.505397 | -0.12 | -0.54 | 21.628712 | 21.642411 | 21.505397 | 0 |
| 1728950220 | 21.622655 | -0.01 | -0.06 | 21.637066 | 21.700935 | 21.586134 | 0 |
| 1728863820 | 21.634882 | -0.06 | -0.26 | 21.634882 | 21.691444 | 21.634882 | 0 |
| 1728777420 | 21.691444 | 0 | 0.00 | 21.691444 | 21.691444 | 21.691444 | 0 |
| 1728691020 | 21.691444 | -0.02 | -0.08 | 21.715734 | 21.782026 | 21.646429 | 0 |
| 1728604620 | 21.707944 | 0.05 | 0.23 | 21.653404 | 21.769926 | 21.638957 | 0 |
| 1728518220 | 21.658899 | -0.03 | -0.13 | 21.686745 | 21.75174 | 21.627934 | 0 |
| 1728431820 | 21.687389 | -0.02 | -0.11 | 21.713871 | 21.763848 | 21.627115 | 0 |
| 1728345420 | 21.710979 | -0.29 | -1.32 | 21.970065 | 21.94318 | 21.670289 | 0 |
| 1728259020 | 22.001747 | 0.06 | 0.26 | 21.973348 | 22.001747 | 21.944701 | 0 |
| 1728172620 | 21.944701 | 0 | 0.00 | 21.944701 | 21.944701 | 21.944701 | 0 |
| 1728086220 | 21.944701 | 0.03 | 0.15 | 21.912923 | 22.001336 | 21.861725 | 0 |
| 1727999820 | 21.912923 | -0.01 | -0.03 | 21.912486 | 22.03409 | 21.877222 | 0 |
| 1727913420 | 21.920125 | 0.06 | 0.25 | 21.864161 | 22.343804 | 21.889663 | 0 |
| 1727827020 | 21.864797 | 0 | 0.00 | 21.862023 | 22.096229 | 21.86352 | 0 |
| 1727740620 | 21.863827 | 0.01 | 0.06 | 21.868477 | 22.083085 | 21.852269 | 0 |
| 1727654220 | 21.851006 | 0.05 | 0.22 | 21.851006 | 21.851006 | 21.803725 | 0 |
| 1727567760 | 21.803725 | 0 | 0.00 | 21.803725 | 21.803725 | 21.803725 | 0 |
| 1727481360 | 21.803725 | 0.07 | 0.32 | 21.733262 | 21.847342 | 21.3284 | 0 |
| 1727395020 | 21.733577 | -0.02 | -0.09 | 21.747939 | 21.931416 | 21.730696 | 0 |
| 1727308620 | 21.75304 | -0.15 | -0.68 | 21.904511 | 21.975909 | 21.742777 | 0 |
| 1727222220 | 21.902417 | 0.06 | 0.26 | 21.839568 | 22.001682 | 21.817303 | 0 |
| 1727135820 | 21.844744 | 0.06 | 0.26 | 21.790625 | 21.967935 | 21.812698 | 0 |
| 1727049420 | 21.788321 | 0.02 | 0.08 | 21.788321 | 21.788321 | 21.769851 | 0 |
| 1726963020 | 21.769851 | 0 | 0.00 | 21.769851 | 21.769851 | 21.769851 | 0 |
| 1726876620 | 21.769851 | 0.13 | 0.61 | 21.740446 | 21.831565 | 21.704771 | 0 |
| 1726790220 | 21.637821 | 0.13 | 0.63 | 21.643375 | 21.849117 | 21.631623 | 0 |
| 1726703820 | 21.503187 | -0.11 | -0.50 | 21.461268 | 21.765596 | 21.467884 | 0 |
| 1726617420 | 21.61059 | 0.24 | 1.12 | 21.373593 | 21.617133 | 21.447933 | 0 |
| 1726531020 | 21.370744 | -0.07 | -0.32 | 21.447845 | 21.599239 | 21.324707 | 0 |
| 1726444620 | 21.43993 | 0.02 | 0.09 | 21.43993 | 21.43993 | 21.42111 | 0 |
| 1726358220 | 21.42111 | 0 | 0.00 | 21.42111 | 21.42111 | 21.42111 | 0 |
| 1726271820 | 21.42111 | -0.06 | -0.28 | 21.480102 | 21.553798 | 21.379385 | 0 |
| 1726185420 | 21.481699 | 0.04 | 0.19 | 21.438248 | 21.616682 | 21.416384 | 0 |
| 1726099020 | 21.441468 | 0.04 | 0.18 | 21.3231 | 21.468632 | 21.319079 | 0 |
| 1726012620 | 21.402446 | 0.02 | 0.08 | 21.312379 | 21.484605 | 21.317972 | 0 |
| 1725926220 | 21.385566 | 0.01 | 0.04 | 21.380412 | 21.44366 | 21.308056 | 0 |
| 1725839820 | 21.376989 | 0.01 | 0.06 | 21.376989 | 21.376989 | 21.36436 | 0 |
| 1725753420 | 21.36436 | 0 | 0.00 | 21.36436 | 21.36436 | 21.36436 | 0 |
| 1725667020 | 21.36436 | -0.22 | -1.00 | 21.471673 | 21.635355 | 21.320065 | 0 |
| 1725580620 | 21.579623 | 0.11 | 0.51 | 21.471387 | 21.610841 | 21.465822 | 0 |
| 1725494220 | 21.471067 | -0.01 | -0.04 | 21.48181 | 21.694085 | 21.465283 | 0 |
| 1725407820 | 21.478773 | -0.21 | -0.95 | 21.682708 | 21.662439 | 21.462853 | 0 |
| 1725321420 | 21.685264 | 0.03 | 0.15 | 21.663598 | 21.797546 | 21.659511 | 0 |
| 1725235020 | 21.652238 | 0 | 0.00 | 21.652238 | 21.652238 | 21.652238 | 0 |
| 1725148620 | 21.652238 | 0 | 0.00 | 21.652238 | 21.652238 | 21.652238 | 0 |
| 1725062220 | 21.652238 | -0.01 | -0.05 | 21.543524 | 21.785928 | 21.545518 | 0 |
| 1724975820 | 21.664076 | -0.04 | -0.19 | 21.573066 | 21.765829 | 21.544792 | 0 |
| 1724889420 | 21.705552 | 0.18 | 0.85 | 21.647435 | 21.757407 | 21.568114 | 0 |
| 1724803020 | 21.52192 | -0.03 | -0.15 | 21.418596 | 21.710342 | 21.518181 | 0 |
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
