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 | -0.77 | -3.75609756098 | 20.5 | 20.5 | 19.61 | 19569 | 19.97148307 | CS |
| 4 | -0.36 | -1.79193628671 | 20.09 | 20.57 | 19.61 | 31953 | 20.25541297 | CS |
| 12 | -3.52 | -15.1397849462 | 23.25 | 23.6 | 18.805 | 42762 | 20.84705412 | CS |
| 26 | -3.12 | -13.6542669584 | 22.85 | 24.19 | 18.805 | 40010 | 21.75344519 | CS |
| 52 | 0.18 | 0.920716112532 | 19.55 | 24.19 | 18.65 | 40450 | 21.49203898 | CS |
| 156 | 0.81 | 4.28118393235 | 18.92 | 24.19 | 17.2657 | 44916 | 20.73025179 | CS |
| 260 | 3.88 | 24.4794952681 | 15.85 | 24.19 | 6.81 | 50551 | 18.64481733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719873600 | 19.83 | -0.08 | -0.40 | 20.02 | 20.02 | 19.78 | 23878 |
| 1719614400 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1719528000 | 19.91 | -0.2 | -0.99 | 20.3 | 20.35 | 19.86 | 16361 |
| 1719441600 | 20.11 | 0.05 | 0.25 | 20.15 | 20.27 | 19.99 | 20345 |
| 1719355200 | 20.06 | -0.49 | -2.38 | 20.5 | 20.5 | 20.03 | 17693 |
| 1719268800 | 20.55 | 0.05 | 0.24 | 20.39 | 20.55 | 20.12 | 64684 |
| 1719009600 | 20.5 | 0.46 | 2.30 | 19.87 | 20.57 | 19.7 | 137256 |
| 1718923200 | 20.04 | -0.01 | -0.05 | 19.9 | 20.36 | 19.9 | 30288 |
| 1718750400 | 20.05 | -0.1 | -0.50 | 20.11 | 20.39 | 19.89 | 26601 |
| 1718664000 | 20.15 | -0.06 | -0.30 | 20.21 | 20.35 | 19.89 | 19622 |
| 1718404800 | 20.21 | 0.22 | 1.10 | 20.21 | 20.38 | 20.0004 | 20214 |
| 1718318400 | 19.99 | 0.03 | 0.15 | 20 | 20.165 | 19.87 | 32304 |
| 1718232000 | 19.96 | -0.16 | -0.80 | 20.39 | 20.39 | 19.77 | 29469 |
| 1718145600 | 20.12 | -0.1 | -0.49 | 20.1 | 20.28 | 20.09 | 32038 |
| 1718059200 | 20.22 | -0.03 | -0.15 | 20.19 | 20.36 | 20.17 | 11697 |
| 1717800000 | 20.25 | -0.05 | -0.25 | 20.3 | 20.3728 | 20.1812 | 26466 |
| 1717713600 | 20.3 | -0.08 | -0.39 | 20.21 | 20.46 | 20.2001 | 18774 |
| 1717627200 | 20.38 | 0 | 0.00 | 20.5 | 20.5 | 20.09 | 21000 |
| 1717540800 | 20.38 | -0.28 | -1.36 | 20.09 | 20.52 | 20.09 | 26455 |
| 1717454400 | 20.66 | 0.39 | 1.92 | 20.37 | 20.75 | 20.31 | 40853 |
| 1717195200 | 20.27 | 0.68 | 3.47 | 19.69 | 20.31 | 19.69 | 41809 |
| 1717108800 | 19.59 | -0.12 | -0.61 | 19.71 | 19.9 | 19.52 | 21620 |
| 1717022400 | 19.71 | -0.1 | -0.50 | 19.8 | 20.13 | 19.6978 | 13156 |
| 1716936000 | 19.81 | -0.27 | -1.34 | 19.99 | 20.14 | 19.785 | 26873 |
| 1716590400 | 20.08 | 0.54 | 2.76 | 19.51 | 20.18 | 19.51 | 24038 |
| 1716504000 | 19.54 | -0.11 | -0.56 | 19.62 | 19.89 | 19.45 | 56689 |
| 1716417600 | 19.65 | -0.37 | -1.85 | 20.12 | 20.12 | 19.61 | 58772 |
| 1716331200 | 20.02 | 0.11 | 0.55 | 19.9 | 20.26 | 19.58 | 101686 |
| 1716244800 | 19.91 | -0.01 | -0.05 | 20 | 20.16 | 19.73 | 69834 |
| 1715985600 | 19.92 | 0.28 | 1.43 | 19.57 | 20.09 | 19.46 | 62989 |
| 1715899200 | 19.64 | 0.1 | 0.51 | 19.58 | 19.8 | 19.35 | 55125 |
| 1715812800 | 19.54 | 0.07 | 0.36 | 19.47 | 19.89 | 19.26 | 65499 |
| 1715726400 | 19.47 | 0.51 | 2.69 | 19.12 | 19.54 | 19.01 | 68632 |
| 1715640000 | 18.96 | -1.28 | -6.32 | 20.16 | 20.305 | 18.805 | 157010 |
| 1715380800 | 20.24 | -0.9 | -4.26 | 21.29 | 21.6346 | 20.11 | 113164 |
| 1715294400 | 21.14 | -1.03 | -4.65 | 21.99 | 22.36 | 20.99 | 117560 |
| 1715208000 | 22.17 | 0.14 | 0.64 | 22.09 | 22.34 | 21.8139 | 27511 |
| 1715121600 | 22.03 | -0.22 | -0.99 | 22.25 | 22.32 | 21.73 | 49788 |
| 1715035200 | 22.25 | -0.08 | -0.36 | 22.19 | 22.4669 | 22.19 | 42795 |
| 1714776000 | 22.33 | -0.33 | -1.46 | 22.55 | 22.55 | 22.18 | 59186 |
| 1714689600 | 22.66 | -0.32 | -1.39 | 22.25 | 22.73 | 22.19 | 43058 |
| 1714603200 | 22.98 | -0.02 | -0.09 | 23 | 23.25 | 22.85 | 62600 |
| 1714516800 | 23 | -0.28 | -1.20 | 23.15 | 23.6 | 22.95 | 52889 |
| 1714430400 | 23.28 | -0.01 | -0.04 | 23.2 | 23.465 | 23.1 | 44975 |
| 1714171200 | 23.29 | 0.37 | 1.61 | 22.92 | 23.5 | 22.7841 | 36313 |
| 1714084800 | 22.92 | -0.17 | -0.74 | 23.08 | 23.09 | 22.8 | 23655 |
| 1713998400 | 23.09 | 0.04 | 0.17 | 22.87 | 23.33 | 22.87 | 26240 |
| 1713912000 | 23.05 | 0.35 | 1.54 | 23.36 | 23.36 | 22.77 | 51438 |
| 1713825600 | 22.7 | 0.12 | 0.53 | 22.67 | 22.9 | 22.3 | 31049 |
| 1713566400 | 22.58 | 0.23 | 1.03 | 22.41 | 22.7 | 22.38 | 16447 |
| 1713480000 | 22.35 | 0.16 | 0.72 | 22.15 | 22.48 | 22.15 | 10893 |
| 1713393600 | 22.19 | -0.07 | -0.31 | 22.36 | 22.36 | 21.9501 | 18634 |
| 1713307200 | 22.26 | 0.12 | 0.54 | 22.04 | 22.35 | 21.86 | 25513 |
| 1713220800 | 22.14 | -0.35 | -1.56 | 22.34 | 22.53 | 22.04 | 29957 |
| 1712961600 | 22.49 | -0.14 | -0.62 | 22.42 | 22.81 | 22.42 | 38190 |
| 1712875200 | 22.63 | 0.03 | 0.13 | 22.73 | 22.73 | 22.45 | 16671 |
| 1712788800 | 22.6 | -0.15 | -0.66 | 22.74 | 22.81 | 22.48 | 34366 |
| 1712702400 | 22.75 | -0.3 | -1.30 | 23.25 | 23.332 | 22.75 | 24838 |
| 1712616000 | 23.05 | 0.23 | 1.01 | 22.82 | 23.43 | 22.6 | 24872 |
| 1712356800 | 22.82 | -0.42 | -1.81 | 23.2 | 23.3439 | 22.82 | 18150 |
| 1712270400 | 23.24 | 0.24 | 1.04 | 23.17 | 23.27 | 22.8803 | 25385 |
| 1712184000 | 23 | -0.11 | -0.48 | 23.11 | 23.25 | 22.82 | 19292 |
| 1712097600 | 23.11 | 0.13 | 0.57 | 22.99 | 23.192 | 22.6412 | 15605 |
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
