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 | 0.05 | 0.208594075928 | 23.97 | 24.36 | 23.75 | 4461 | 24.21577972 | SP |
| 4 | 0.73 | 3.13439244311 | 23.29 | 24.36 | 21.84 | 2013 | 23.84186381 | SP |
| 12 | 0.67 | 2.86937901499 | 23.35 | 24.36 | 20.6401 | 2252 | 23.05977403 | SP |
| 26 | -0.63 | -2.55578093306 | 24.65 | 24.65 | 20.6401 | 5485 | 23.40736391 | SP |
| 52 | -0.1202 | -0.497924623657 | 24.1402 | 24.98 | 20.6401 | 5487 | 23.53384093 | SP |
| 156 | -0.1202 | -0.497924623657 | 24.1402 | 24.98 | 20.6401 | 5487 | 23.53384093 | SP |
| 260 | -0.1202 | -0.497924623657 | 24.1402 | 24.98 | 20.6401 | 5487 | 23.53384093 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 24.02 | -0.31 | -1.27 | 24.31 | 24.33 | 24.02 | 2735 |
| 1732318500 | 24.33 | 0.1 | 0.41 | 24.32 | 24.36 | 24.24 | 18103 |
| 1732232100 | 24.2301 | 0.12 | 0.50 | 24.3 | 24.3 | 24.2187 | 1242 |
| 1732145700 | 24.11 | 0.17 | 0.71 | 24 | 24.11 | 24 | 507 |
| 1732059300 | 23.94 | -0.11 | -0.46 | 23.91 | 23.94 | 23.89 | 2975 |
| 1731972900 | 24.05 | 0.2 | 0.84 | 23.99 | 24.05 | 23.925 | 1145 |
| 1731713700 | 23.85 | 0.01 | 0.04 | 23.97 | 23.98 | 23.75 | 2793 |
| 1731627300 | 23.84 | 0.01 | 0.04 | 23.83 | 23.84 | 23.83 | 104 |
| 1731540900 | 23.83 | 0.17 | 0.72 | 23.51 | 23.8599 | 23.49 | 1057 |
| 1731454500 | 23.66 | -0.03 | -0.15 | 23.74 | 23.7799 | 23.63 | 2570 |
| 1731368100 | 23.6947 | 0.08 | 0.36 | 23.73 | 23.74 | 23.605 | 416 |
| 1731108900 | 23.61 | 0.03 | 0.13 | 23.51 | 23.61 | 23.51 | 136 |
| 1731022500 | 23.5787 | -0.12 | -0.51 | 23.72 | 23.72 | 23.49 | 492 |
| 1730936100 | 23.7 | 0.7 | 3.04 | 23.44 | 23.72 | 23.44 | 1150 |
| 1730849700 | 23 | 0.11 | 0.48 | 23.04 | 23.04 | 23 | 598 |
| 1730763300 | 22.8904 | 0.34 | 1.51 | 22 | 22.8904 | 21.84 | 7779 |
| 1730500500 | 22.55 | -0.1 | -0.44 | 22.94 | 22.94 | 22.55 | 250 |
| 1730414100 | 22.6501 | 0.04 | 0.18 | 22.7 | 22.7 | 22.6501 | 57 |
| 1730327700 | 22.61 | -0.12 | -0.53 | 22.65 | 22.65 | 22.61 | 55 |
| 1730241300 | 22.7297 | -0.32 | -1.39 | 23.05 | 23.05 | 22.7297 | 452 |
| 1730154900 | 23.05 | -0.1 | -0.43 | 22.82 | 23.05 | 22.82 | 77 |
| 1729895700 | 23.15 | 0.09 | 0.39 | 23.29 | 23.29 | 23.14 | 311 |
| 1729809300 | 23.06 | -0.1 | -0.43 | 23.09 | 23.09 | 23.02 | 1083 |
| 1729722900 | 23.16 | -0.1 | -0.43 | 23.21 | 23.23 | 23.16 | 902 |
| 1729636500 | 23.26 | 0.02 | 0.09 | 23.32 | 23.32 | 23.26 | 30 |
| 1729550100 | 23.24 | -0.04 | -0.17 | 23.43 | 23.43 | 23.24 | 212 |
| 1729290900 | 23.28 | -0.04 | -0.17 | 23.38 | 23.38 | 23.26 | 180 |
| 1729204500 | 23.32 | 0.1 | 0.43 | 23.22 | 23.32 | 23.18 | 2016 |
| 1729118100 | 23.22 | 0.06 | 0.26 | 23.28 | 23.28 | 23.22 | 184 |
| 1729031700 | 23.16 | -0.43 | -1.81 | 23.285 | 23.285 | 23.16 | 524 |
| 1728945300 | 23.5863 | -0.02 | -0.10 | 23.63 | 23.63 | 23.5863 | 1353 |
| 1728686100 | 23.61 | 0.08 | 0.32 | 23.59 | 23.61 | 23.58 | 1948 |
| 1728599700 | 23.5348 | 0.11 | 0.49 | 23.57 | 23.57 | 23.5348 | 3 |
| 1728513300 | 23.42 | 0.1 | 0.43 | 23.215 | 23.42 | 23.215 | 518 |
| 1728426900 | 23.32 | -0.3 | -1.27 | 23.51 | 23.51 | 23.3 | 650 |
| 1728340500 | 23.62 | 0.11 | 0.47 | 23.65 | 23.65 | 23.62 | 281 |
| 1728081300 | 23.51 | 0.06 | 0.26 | 23.52 | 23.53 | 23.51 | 40 |
| 1727994900 | 23.45 | 0.27 | 1.16 | 23.29 | 23.45 | 23.29 | 476 |
| 1727908500 | 23.18 | 0.11 | 0.48 | 23.25 | 23.25 | 23.12 | 402 |
| 1727822100 | 23.07 | 0.37 | 1.63 | 23 | 23.075 | 22.92 | 14995 |
| 1727735700 | 22.6994 | 0.11 | 0.48 | 22.45 | 22.6994 | 22.45 | 95 |
| 1727476500 | 22.59 | 0.16 | 0.71 | 22.315 | 22.59 | 22.315 | 3260 |
| 1727390100 | 22.43 | -0.4 | -1.75 | 22.51 | 22.51 | 22.31 | 1144 |
| 1727303700 | 22.83 | -0.35 | -1.51 | 23.19 | 23.19 | 22.77 | 11929 |
| 1727217300 | 23.18 | -0.01 | -0.06 | 23.45 | 23.45 | 23.18 | 79 |
| 1727130900 | 23.1943 | 0.21 | 0.93 | 23.03 | 23.27 | 23.03 | 1689 |
| 1726871700 | 22.98 | -0.04 | -0.17 | 23.01 | 23.01 | 22.9128 | 555 |
| 1726785300 | 23.02 | 0.24 | 1.05 | 23.15 | 23.15 | 23.02 | 702 |
| 1726698900 | 22.78 | 0.05 | 0.22 | 22.72 | 22.88 | 22.72 | 1191 |
| 1726612500 | 22.73 | 0.3 | 1.33 | 22.47 | 22.73 | 22.47 | 71 |
| 1726526100 | 22.4321 | 0.25 | 1.14 | 22.47 | 22.47 | 22.3 | 1031 |
| 1726266900 | 22.18 | 0.08 | 0.36 | 22.18 | 22.31 | 22.18 | 625 |
| 1726180500 | 22.1 | 0.13 | 0.59 | 22.07 | 22.15 | 22.07 | 430 |
| 1726094100 | 21.97 | -0.1 | -0.45 | 22.19 | 22.19 | 21.97 | 254 |
| 1726007700 | 22.07 | -0.33 | -1.47 | 22.38 | 22.38 | 22 | 1207 |
| 1725921300 | 22.4 | 0.11 | 0.49 | 22.28 | 22.4 | 22.28 | 245 |
| 1725662100 | 22.29 | -0.26 | -1.15 | 22.64 | 22.64 | 20.6401 | 35880 |
| 1725575700 | 22.55 | -0.13 | -0.55 | 22.855 | 22.855 | 22.55 | 676 |
| 1725489300 | 22.675 | -0.33 | -1.41 | 22.93 | 22.93 | 22.675 | 866 |
| 1725402900 | 23 | -0.51 | -2.17 | 23.3 | 23.3 | 22.9 | 4087 |
| 1725057300 | 23.51 | 0.07 | 0.31 | 23.35 | 23.51 | 23.35 | 1022 |
| 1724970900 | 23.4376 | 0.03 | 0.12 | 23.37 | 23.4376 | 23.36 | 10043 |
| 1724884500 | 23.41 | -0.15 | -0.64 | 23.45 | 23.5 | 23.34 | 438 |
| 1724798100 | 23.56 | -0.17 | -0.72 | 23.79 | 23.79 | 23.56 | 245 |
| 1724711700 | 23.73 | 0.18 | 0.77 | 23.85 | 23.85 | 23.73 | 100 |
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
