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 | 0.91 | 4.40891472868 | 20.64 | 21.55 | 20.0001 | 9797 | 20.45997963 | DR |
| 4 | 0.99 | 4.81517509728 | 20.56 | 21.55 | 19.28 | 9213 | 20.29542676 | DR |
| 12 | 2.76 | 14.6886641831 | 18.79 | 21.55 | 17.5 | 10034 | 19.1190028 | DR |
| 26 | 3.51 | 19.4567627494 | 18.04 | 21.55 | 16.6 | 12358 | 18.76248516 | DR |
| 52 | 6.13 | 39.7535667964 | 15.42 | 21.55 | 14.785 | 13994 | 18.29261332 | DR |
| 156 | 9.34 | 76.4946764947 | 12.21 | 21.55 | 9.63 | 19496 | 14.67325903 | DR |
| 260 | 6.87 | 46.7983651226 | 14.68 | 21.55 | 9.63 | 17520 | 14.17168117 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 21.55 | 0.08 | 0.39 | 21.47 | 21.8 | 21.13 | 8686 |
| 1741304400 | 21.466 | 0.67 | 3.20 | 20.8 | 21.466 | 20.8 | 3437 |
| 1741218000 | 20.8 | 0.29 | 1.41 | 20.75 | 21 | 20.5 | 7855 |
| 1741131600 | 20.51 | 0.25 | 1.23 | 20.27 | 20.53 | 20.0001 | 8695 |
| 1741045200 | 20.26 | 0.07 | 0.35 | 20.41 | 20.52 | 20.24 | 18077 |
| 1740786000 | 20.19 | -0.06 | -0.30 | 20.64 | 20.67 | 20.19 | 10921 |
| 1740699600 | 20.25 | -0.11 | -0.54 | 20.57 | 20.57 | 20.2 | 2169 |
| 1740613200 | 20.36 | 0.16 | 0.79 | 20.49 | 20.85 | 20.2 | 1644 |
| 1740526800 | 20.2 | 0.05 | 0.23 | 20.05 | 21.36 | 20 | 1905 |
| 1740440400 | 20.152828 | 0.03 | 0.16 | 20.25 | 20.4 | 19.44 | 8149 |
| 1740181200 | 20.12 | 0 | 0.00 | 19.84 | 21 | 19.84 | 4107 |
| 1740094800 | 20.12 | 0.19 | 0.95 | 19.76 | 20.33 | 19.76 | 7229 |
| 1740008400 | 19.93 | 0.42 | 2.15 | 19.61 | 19.98 | 19.4 | 2590 |
| 1739922000 | 19.51 | -0.76 | -3.75 | 20.36 | 20.36 | 19.28 | 8607 |
| 1739576400 | 20.27 | 0.09 | 0.45 | 20.39 | 20.4815 | 19.95 | 39835 |
| 1739490000 | 20.18 | -0.05 | -0.23 | 20.25 | 20.7977 | 20.12 | 2609 |
| 1739403600 | 20.227 | -0.27 | -1.33 | 20.3 | 20.5 | 19.96 | 17877 |
| 1739317200 | 20.5 | 0.32 | 1.59 | 20.52 | 20.765 | 20.0601 | 6408 |
| 1739230800 | 20.18 | -0.48 | -2.32 | 20.32 | 20.625 | 20.14 | 8671 |
| 1738971600 | 20.66 | 0.31 | 1.52 | 20.56 | 20.66 | 20.3 | 14258 |
| 1738885200 | 20.3506 | 0.15 | 0.75 | 20.41 | 20.49 | 20.29 | 947 |
| 1738798800 | 20.2 | -0.07 | -0.35 | 20.27 | 20.37 | 20.18 | 1677 |
| 1738712400 | 20.27 | 0.47 | 2.37 | 20.16 | 20.8367 | 20 | 5953 |
| 1738626000 | 19.8 | 0.3 | 1.54 | 19.63 | 20.058 | 19.63 | 10420 |
| 1738366800 | 19.5 | 0 | 0.00 | 19.94 | 20.0994 | 19.5 | 2565 |
| 1738280400 | 19.5 | 0.41 | 2.15 | 19.17 | 19.53 | 19.17 | 1434 |
| 1738194000 | 19.09 | 1.19 | 6.65 | 18.65 | 19.11 | 18.65 | 11195 |
| 1738107600 | 17.9 | -0.47 | -2.55 | 18.24 | 18.5095 | 17.9 | 7069 |
| 1738021200 | 18.3675 | -0.34 | -1.80 | 18.38 | 18.6759 | 18.24 | 5232 |
| 1737762000 | 18.7034 | 0.11 | 0.61 | 19.21 | 19.21 | 18.4 | 23887 |
| 1737675600 | 18.59 | 0 | 0.00 | 18.59 | 18.59 | 18.59 | 0 |
| 1737589200 | 18.59 | -0.25 | -1.33 | 18.83 | 19.25 | 18.59 | 9701 |
| 1737502800 | 18.84 | -0.03 | -0.16 | 18.97 | 19.04 | 18.7 | 68091 |
| 1737157200 | 18.87 | 0.43 | 2.33 | 18.65 | 18.97 | 18.56 | 6555 |
| 1737070800 | 18.44 | -0.6 | -3.15 | 18.99 | 18.99 | 18.42 | 5272 |
| 1736984400 | 19.04 | 0.54 | 2.92 | 18.92 | 19.06 | 18.38 | 10021 |
| 1736898000 | 18.5 | 0.36 | 1.98 | 18.42 | 19 | 18.42 | 7879 |
| 1736811600 | 18.14 | -0.87 | -4.58 | 18.16 | 18.6437 | 18.07 | 7920 |
| 1736552400 | 19.01 | 0.73 | 3.99 | 18.36 | 19.01 | 18.23 | 4529 |
| 1736379600 | 18.28 | -0.19 | -1.03 | 18.45 | 18.61 | 18.25 | 5962 |
| 1736293200 | 18.47 | 0.63 | 3.53 | 18.12 | 18.47 | 18.03 | 3533 |
| 1736206800 | 17.84 | 0.02 | 0.11 | 17.83 | 18.49 | 17.5 | 4386 |
| 1735947600 | 17.82 | -1.04 | -5.51 | 18.41 | 18.5 | 17.82 | 8106 |
| 1735861200 | 18.86 | 0.46 | 2.50 | 18.57 | 19.01 | 18.09 | 7733 |
| 1735688400 | 18.4 | 0.73 | 4.13 | 17.81 | 18.5699 | 17.67 | 2295 |
| 1735602000 | 17.67 | -0.78 | -4.24 | 18.06 | 18.61 | 17.67 | 11459 |
| 1735342800 | 18.453 | 0.12 | 0.67 | 18.75 | 19 | 18.3 | 5926 |
| 1735256400 | 18.33 | 0.11 | 0.59 | 17.92 | 18.96 | 17.92 | 8379 |
| 1735077840 | 18.2229 | -0.03 | -0.15 | 18.22 | 18.4776 | 17.8 | 1298 |
| 1734997200 | 18.25 | 0.35 | 1.96 | 17.99 | 18.86 | 17.7 | 53204 |
| 1734738000 | 17.9 | 0.02 | 0.11 | 18.105 | 18.58 | 17.8 | 8949 |
| 1734651600 | 17.88 | 0.13 | 0.73 | 17.96 | 18.2735 | 17.88 | 7076 |
| 1734565200 | 17.75 | -0.83 | -4.47 | 18.41 | 18.9199 | 17.585 | 15561 |
| 1734478800 | 18.58 | -0.02 | -0.11 | 18.79 | 18.8 | 18.58 | 4395 |
| 1734392400 | 18.6 | -0.35 | -1.85 | 18.66 | 18.73 | 18.515 | 24455 |
| 1734133200 | 18.95 | 0.44 | 2.38 | 18.79 | 18.95 | 18.46 | 3725 |
| 1734046800 | 18.51 | -0.1 | -0.54 | 18.56 | 18.86 | 18.4609 | 9764 |
| 1733960400 | 18.61 | 0.46 | 2.53 | 18.51 | 18.7 | 18.24 | 20149 |
| 1733874000 | 18.15 | 0.3 | 1.68 | 18.3 | 18.91 | 18.09 | 14488 |
| 1733787600 | 17.85 | -0.91 | -4.86 | 18.32 | 19 | 17.85 | 7931 |
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
