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 | -1.8506 | -9.60352880125 | 19.27 | 19.72 | 16.89 | 802343 | 17.94610514 | SP |
| 4 | -2.2048 | -11.2351076732 | 19.6242 | 20.07 | 16.89 | 530846 | 18.85861605 | SP |
| 12 | -3.4606 | -16.5737547893 | 20.88 | 22.44 | 16.89 | 321673 | 19.83568162 | SP |
| 26 | -4.3506 | -19.9843821773 | 21.77 | 24.2199 | 16.89 | 228155 | 20.70488688 | SP |
| 52 | -3.4606 | -16.5737547893 | 20.88 | 24.2199 | 16.89 | 187665 | 20.7998381 | SP |
| 156 | -0.0606 | -0.346681922197 | 17.48 | 24.2199 | 15.73 | 181034 | 19.67026035 | SP |
| 260 | -0.0606 | -0.346681922197 | 17.48 | 24.2199 | 15.73 | 181034 | 19.67026035 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743806100 | 17.4194 | -0.78 | -4.29 | 17.51 | 17.525 | 16.89 | 2835212 |
| 1743719700 | 18.2 | -1.52 | -7.71 | 18.88 | 18.9 | 18.2 | 274599 |
| 1743633300 | 19.72 | 0.26 | 1.34 | 19.27 | 19.72 | 19.27 | 250873 |
| 1743546900 | 19.46 | 0.02 | 0.10 | 19.275 | 19.5899 | 19.21 | 300512 |
| 1743460500 | 19.44 | -0.06 | -0.31 | 19.27 | 19.516 | 19.15 | 350517 |
| 1743201300 | 19.5 | -0.45 | -2.26 | 19.89 | 19.919 | 19.4008 | 255207 |
| 1743114900 | 19.95 | 0.06 | 0.30 | 19.875 | 20.02 | 19.79 | 190096 |
| 1743028500 | 19.89 | -0.01 | -0.06 | 19.94 | 20.0578 | 19.796 | 88551 |
| 1742942100 | 19.9014 | -0.16 | -0.79 | 20.04 | 20.065 | 19.9 | 133406 |
| 1742855700 | 20.0594 | 0.42 | 2.14 | 19.84 | 20.07 | 19.84 | 216797 |
| 1742596500 | 19.64 | -0.22 | -1.11 | 19.65 | 19.755 | 19.53 | 287332 |
| 1742510100 | 19.86 | -0.07 | -0.35 | 19.78 | 20.055 | 19.78 | 168743 |
| 1742423700 | 19.93 | 0.3 | 1.53 | 19.66 | 20.035 | 19.655 | 247252 |
| 1742337300 | 19.63 | -0.03 | -0.18 | 19.59 | 19.65 | 19.52 | 350104 |
| 1742250900 | 19.6645 | 0.19 | 1.00 | 19.52 | 19.6997 | 19.52 | 294205 |
| 1741991700 | 19.47 | 0.45 | 2.37 | 19.1 | 19.48 | 19.1 | 533899 |
| 1741905300 | 19.02 | -0.2 | -1.05 | 19.25 | 19.37 | 18.94 | 374798 |
| 1741818900 | 19.2223 | 0.03 | 0.17 | 19.305 | 19.365 | 19.08 | 1141456 |
| 1741732500 | 19.19 | -0.08 | -0.44 | 19.37 | 19.4 | 19.04 | 1597091 |
| 1741646100 | 19.2744 | -0.59 | -2.97 | 19.6242 | 19.73 | 19.1599 | 726268 |
| 1741390500 | 19.8646 | 0.08 | 0.40 | 19.76 | 19.96 | 19.61 | 485401 |
| 1741304100 | 19.7855 | -0.1 | -0.51 | 19.69 | 19.89 | 19.625 | 356375 |
| 1741217700 | 19.8866 | 0.06 | 0.29 | 19.84 | 19.935 | 19.58 | 536882 |
| 1741131300 | 19.83 | -0.37 | -1.83 | 19.785 | 20.14 | 19.64 | 550112 |
| 1741044900 | 20.2 | -0.56 | -2.70 | 20.81 | 20.8199 | 20.1 | 284250 |
| 1740785700 | 20.76 | 0.15 | 0.73 | 20.67 | 20.77 | 20.5616 | 199932 |
| 1740699300 | 20.61 | -0.25 | -1.21 | 20.87 | 20.87 | 20.58 | 134600 |
| 1740612900 | 20.8621 | -0.11 | -0.51 | 20.945 | 21.08 | 20.76 | 203716 |
| 1740526500 | 20.9698 | -0.01 | -0.04 | 21 | 21.11 | 20.86 | 239174 |
| 1740440100 | 20.9772 | -0.08 | -0.39 | 21.17 | 21.21 | 20.975 | 210381 |
| 1740180900 | 21.06 | -0.5 | -2.32 | 21.75 | 21.75 | 21.06 | 267119 |
| 1740094500 | 21.56 | -0.19 | -0.87 | 21.68 | 21.68 | 21.405 | 154121 |
| 1740008100 | 21.75 | -0.16 | -0.73 | 21.75 | 21.82 | 21.66 | 223118 |
| 1739921700 | 21.91 | 0.04 | 0.18 | 21.87 | 21.98 | 21.84 | 188285 |
| 1739576100 | 21.87 | 0.06 | 0.28 | 21.9963 | 22.08 | 21.83 | 129687 |
| 1739489700 | 21.81 | 0.13 | 0.60 | 21.78 | 21.89 | 21.6699 | 99716 |
| 1739403300 | 21.68 | -0.33 | -1.50 | 21.72 | 21.79 | 21.635 | 138153 |
| 1739316900 | 22.0108 | 0.17 | 0.78 | 21.785 | 22.035 | 21.7735 | 146372 |
| 1739230500 | 21.84 | 0.07 | 0.32 | 21.89 | 21.91 | 21.76 | 109767 |
| 1738971300 | 21.77 | -0.31 | -1.38 | 22.0022 | 22.02 | 21.71 | 183614 |
| 1738884900 | 22.0753 | 0.02 | 0.09 | 22.18 | 22.18 | 21.98 | 98719 |
| 1738798500 | 22.055 | 0.11 | 0.52 | 21.98 | 22.07 | 21.91 | 176991 |
| 1738712100 | 21.94 | 0.41 | 1.90 | 21.495 | 21.96 | 21.495 | 174803 |
| 1738625700 | 21.5304 | -0.42 | -1.91 | 21.42 | 21.8 | 21.35 | 109326 |
| 1738366500 | 21.95 | -0.28 | -1.26 | 22.16 | 22.27 | 21.84 | 110077 |
| 1738280100 | 22.23 | 0.08 | 0.34 | 22.3 | 22.38 | 22.1 | 199754 |
| 1738193700 | 22.1537 | 0.09 | 0.42 | 22.02 | 22.19 | 21.92 | 208207 |
| 1738107300 | 22.06 | -0.15 | -0.68 | 22.13 | 22.17 | 21.96 | 143853 |
| 1738020900 | 22.21 | 0.01 | 0.05 | 22.14 | 22.44 | 21.89 | 132002 |
| 1737761700 | 22.2 | 0.11 | 0.50 | 22.12 | 22.27 | 22.08 | 100152 |
| 1737675300 | 22.09 | 0 | 0.00 | 22.09 | 22.09 | 22.09 | 0 |
| 1737588900 | 22.09 | -0.19 | -0.85 | 22.22 | 22.22 | 22.0707 | 271197 |
| 1737502500 | 22.28 | 0.2 | 0.88 | 22.2588 | 22.3284 | 22.25 | 197287 |
| 1737156900 | 22.0847 | 0.08 | 0.39 | 22.15 | 22.163 | 21.96 | 69709 |
| 1737070500 | 22 | -0.03 | -0.13 | 21.99 | 22.05 | 21.8805 | 346738 |
| 1736984100 | 22.0285 | 0.41 | 1.89 | 22.12 | 22.1258 | 21.89 | 194553 |
| 1736897700 | 21.62 | 0.39 | 1.84 | 21.36 | 21.63 | 21.32 | 210480 |
| 1736811300 | 21.23 | 0.17 | 0.81 | 20.88 | 21.26 | 20.88 | 133840 |
| 1736552100 | 21.06 | -0.31 | -1.45 | 21.01 | 21.24 | 20.86 | 328747 |
| 1736379300 | 21.37 | -0.09 | -0.42 | 21.21 | 21.43 | 21.1379 | 128323 |
| 1736292900 | 21.46 | -0.14 | -0.65 | 21.73 | 21.75 | 21.3204 | 116857 |
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
