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 | -2.015 | -8.73618035985 | 23.065 | 23.08 | 21.05 | 1028179 | 22.0087047 | CS |
| 4 | 0.28 | 1.34809821858 | 20.77 | 23.81 | 20.71 | 1529853 | 22.33934777 | CS |
| 12 | -2.65 | -11.1814345992 | 23.7 | 24.51 | 19.75 | 1675232 | 21.62023574 | CS |
| 26 | -3 | -12.474012474 | 24.05 | 27.47 | 19.75 | 1612955 | 23.36418774 | CS |
| 52 | 1.49 | 7.61758691207 | 19.56 | 27.47 | 17.91 | 1450413 | 22.74045357 | CS |
| 156 | -1.95 | -8.47826086957 | 23 | 33.99 | 16.57 | 1757351 | 23.16697141 | CS |
| 260 | 9.71 | 85.6261022928 | 11.34 | 33.99 | 3.86 | 1463799 | 20.84802483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728599700 | 21.66 | 0.27 | 1.26 | 21.55 | 21.75 | 21.4405 | 911991 |
| 1728513300 | 21.39 | -0.56 | -2.55 | 21.73 | 21.73 | 21.375 | 1170868 |
| 1728426900 | 21.95 | -0.56 | -2.49 | 22.24 | 22.24 | 21.83 | 1354808 |
| 1728340500 | 22.51 | -0.2 | -0.88 | 22.75 | 22.955 | 22.485 | 1141306 |
| 1728081300 | 22.71 | -0.18 | -0.79 | 23.09 | 23.26 | 22.59 | 815715 |
| 1727994900 | 22.89 | -0.01 | -0.04 | 22.79 | 22.985 | 22.46 | 1114845 |
| 1727908500 | 22.9 | -0.69 | -2.92 | 23.5 | 23.51 | 22.84 | 1802022 |
| 1727822100 | 23.59 | -0.1 | -0.42 | 23.05 | 23.65 | 23.0083 | 2180735 |
| 1727735700 | 23.69 | 0.15 | 0.64 | 23.73 | 23.82 | 23.51 | 1467441 |
| 1727476500 | 23.54 | -0.14 | -0.59 | 23.75 | 23.71 | 23.41 | 1336950 |
| 1727390100 | 23.68 | 0.88 | 3.86 | 23 | 23.81 | 23 | 2409049 |
| 1727303700 | 22.8 | 0.08 | 0.35 | 22.7 | 22.905 | 22.55 | 1957861 |
| 1727217300 | 22.72 | 1.06 | 4.89 | 22.32 | 22.79 | 22.185 | 2123857 |
| 1727130900 | 21.66 | 0.07 | 0.32 | 21.66 | 21.9 | 21.56 | 1391014 |
| 1726871700 | 21.59 | -0.25 | -1.14 | 21.47 | 21.86 | 21.245 | 1455592 |
| 1726785300 | 21.84 | 0.8 | 3.80 | 21.5 | 21.895 | 21.29 | 2783819 |
| 1726698900 | 21.04 | -0.04 | -0.19 | 21.08 | 21.31 | 21.01 | 1155961 |
| 1726612500 | 21.08 | -0.1 | -0.47 | 21.22 | 21.24 | 21.01 | 1282105 |
| 1726526100 | 21.18 | 0.38 | 1.83 | 21 | 21.185 | 20.8 | 1595583 |
| 1726266900 | 20.8 | 0.12 | 0.58 | 20.77 | 21.03 | 20.71 | 1901593 |
| 1726180500 | 20.68 | 0.23 | 1.12 | 20.62 | 20.97 | 20.48 | 1849070 |
| 1726094100 | 20.45 | 0.52 | 2.61 | 19.98 | 20.465 | 19.89 | 2217062 |
| 1726007700 | 19.93 | -0.56 | -2.73 | 20.59 | 20.59 | 19.75 | 2634846 |
| 1725921300 | 20.49 | 0.62 | 3.12 | 20.18 | 20.625 | 20.14 | 1642459 |
| 1725662100 | 19.87 | -0.81 | -3.92 | 20.68 | 20.73 | 19.82 | 3581801 |
| 1725575700 | 20.68 | 0.13 | 0.63 | 20.78 | 21.052 | 20.6001 | 2306711 |
| 1725489300 | 20.55 | -0.01 | -0.05 | 20.49 | 20.8 | 20.425 | 3336165 |
| 1725402900 | 20.56 | -0.81 | -3.79 | 20.9 | 20.98 | 20.485 | 2200354 |
| 1725057300 | 21.37 | 0.04 | 0.19 | 21.27 | 21.4797 | 21.16 | 2050187 |
| 1724970900 | 21.33 | 0.71 | 3.44 | 20.91 | 21.445 | 20.85 | 1481905 |
| 1724884500 | 20.62 | -0.48 | -2.27 | 20.92 | 21.12 | 20.57 | 1780256 |
| 1724798100 | 21.1 | -0.48 | -2.22 | 20.88 | 21.31 | 20.88 | 1845240 |
| 1724711700 | 21.58 | 0.35 | 1.65 | 21.45 | 21.704 | 21.44 | 2101058 |
| 1724452500 | 21.23 | 0.01 | 0.05 | 21.31 | 21.6 | 21.14 | 1955862 |
| 1724366100 | 21.22 | -0.16 | -0.75 | 21.39 | 21.72 | 21.19 | 1733607 |
| 1724279700 | 21.38 | -0.25 | -1.16 | 21.84 | 22.127 | 21.32 | 1598398 |
| 1724193300 | 21.63 | 0.27 | 1.26 | 21.42 | 21.71 | 21.175 | 2112055 |
| 1724106900 | 21.36 | 0.21 | 0.99 | 21.36 | 21.56 | 21.32 | 1478050 |
| 1723847700 | 21.15 | -0.11 | -0.49 | 21.36 | 21.49 | 21.03 | 1828087 |
| 1723761300 | 21.255 | 0.06 | 0.28 | 21.15 | 21.345 | 21.06 | 1988113 |
| 1723674900 | 21.195 | -0.4 | -1.83 | 21.79 | 21.91 | 21.12 | 1766866 |
| 1723588500 | 21.59 | 0.14 | 0.65 | 21.6 | 21.6797 | 21.37 | 1387275 |
| 1723502100 | 21.45 | 0.48 | 2.29 | 21.09 | 21.62 | 21.085 | 1484996 |
| 1723242900 | 20.97 | -0.02 | -0.10 | 21 | 21.19 | 20.9 | 1489813 |
| 1723156500 | 20.99 | -0.03 | -0.14 | 21.31 | 21.61 | 20.59 | 2660055 |
| 1723070100 | 21.02 | -0.06 | -0.28 | 21.75 | 21.77 | 20.905 | 1552676 |
| 1722983700 | 21.08 | 0.38 | 1.84 | 20.95 | 21.28 | 20.58 | 1648546 |
| 1722897300 | 20.7 | -0.7 | -3.27 | 20.2 | 21.02 | 20.07 | 1813329 |
| 1722638100 | 21.4 | -0.34 | -1.56 | 21.5 | 21.6095 | 21.12 | 1630742 |
| 1722551700 | 21.74 | -0.8 | -3.55 | 22.63 | 22.63 | 21.72 | 1537471 |
| 1722465300 | 22.54 | 0.01 | 0.04 | 22.82 | 22.9 | 22.5 | 835061 |
| 1722378900 | 22.53 | -0.48 | -2.09 | 22.87 | 22.97 | 22.405 | 1196020 |
| 1722292500 | 23.01 | 0.12 | 0.52 | 23.15 | 23.57 | 22.85 | 1262869 |
| 1722033300 | 22.89 | 0.09 | 0.39 | 22.9 | 22.9 | 22.54 | 1034022 |
| 1721946900 | 22.8 | -0.39 | -1.68 | 23.17 | 23.31 | 22.79 | 1141886 |
| 1721860500 | 23.19 | -0.66 | -2.77 | 23.775 | 23.81 | 23.155 | 1352409 |
| 1721774100 | 23.85 | -0.58 | -2.37 | 24.3 | 24.31 | 23.835 | 934725 |
| 1721687700 | 24.43 | 0.62 | 2.60 | 23.91 | 24.51 | 23.86 | 1561213 |
| 1721428500 | 23.81 | -0.05 | -0.21 | 23.77 | 23.81 | 23.48 | 1310642 |
| 1721342100 | 23.86 | -0.01 | -0.04 | 23.91 | 24.075 | 23.7199 | 818793 |
| 1721255700 | 23.87 | -0.33 | -1.36 | 24.17 | 24.2699 | 23.795 | 793191 |
| 1721169300 | 24.2 | 0.23 | 0.98 | 23.86 | 24.27 | 23.81 | 1120795 |
| 1721082900 | 23.965 | -0.17 | -0.68 | 24.01 | 24.1697 | 23.86 | 759809 |
| 1720823700 | 24.13 | 0.02 | 0.08 | 24.23 | 24.47 | 23.925 | 1161074 |
| 1720737300 | 24.11 | -0.06 | -0.25 | 23.92 | 24.15 | 23.7 | 2188819 |
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
