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 | 1.23 | 5.55806597379 | 22.13 | 23.61 | 21.96 | 5682943 | 23.01193705 | CS |
| 4 | 0.95 | 4.23917893797 | 22.41 | 23.61 | 21.165 | 5920774 | 22.37279167 | CS |
| 12 | -1.34 | -5.42510121457 | 24.7 | 26.075 | 21.165 | 7148117 | 23.57621435 | CS |
| 26 | 2.72 | 13.1782945736 | 20.64 | 26.91 | 18.82 | 7162083 | 23.70622782 | CS |
| 52 | 9.08 | 63.5854341737 | 14.28 | 26.91 | 13.51 | 9267215 | 21.2827481 | CS |
| 156 | 4.07 | 21.0990150337 | 19.29 | 27.12 | 8.98 | 8763026 | 18.30809564 | CS |
| 260 | -40.14 | -63.2125984252 | 63.5 | 65 | 8.98 | 8490360 | 21.30143736 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 23.51 | -0.09 | -0.38 | 23.58 | 23.79 | 23.415 | 7816753 |
| 1738280400 | 23.6 | 0.6 | 2.61 | 23.18 | 23.61 | 23.18 | 7129215 |
| 1738194000 | 23 | -0.15 | -0.65 | 23.25 | 23.265 | 22.842 | 3801382 |
| 1738107600 | 23.15 | 0.45 | 1.98 | 22.95 | 23.2458 | 22.67 | 4844726 |
| 1738021200 | 22.7 | 0.14 | 0.62 | 22.28 | 22.83 | 22.2 | 6258634 |
| 1737762000 | 22.56 | 0.31 | 1.39 | 22.13 | 22.85 | 21.96 | 6361457 |
| 1737675600 | 22.25 | 0 | 0.00 | 22.25 | 22.25 | 22.25 | 0 |
| 1737589200 | 22.25 | 0.06 | 0.27 | 22.29 | 22.38 | 22.11 | 3616055 |
| 1737502800 | 22.19 | 0.13 | 0.59 | 22.37 | 22.37 | 21.79 | 6504567 |
| 1737157200 | 22.06 | -0.26 | -1.16 | 22.51 | 22.5679 | 22.05 | 5495065 |
| 1737070800 | 22.32 | -0.02 | -0.09 | 22.39 | 22.46 | 22.155 | 3727539 |
| 1736984400 | 22.34 | 0.37 | 1.68 | 22.11 | 22.475 | 22.005 | 6224098 |
| 1736898000 | 21.97 | 0.17 | 0.78 | 21.9 | 22.42 | 21.75 | 6416916 |
| 1736811600 | 21.8 | 0.46 | 2.16 | 21.21 | 21.83 | 21.165 | 5661170 |
| 1736552400 | 21.34 | -0.94 | -4.22 | 21.95 | 22.05 | 21.34 | 8801401 |
| 1736379600 | 22.28 | -0.47 | -2.07 | 22.64 | 23 | 22.27 | 5876305 |
| 1736293200 | 22.75 | 0.52 | 2.34 | 22.29 | 22.915 | 22.29 | 4829757 |
| 1736206800 | 22.23 | -0.19 | -0.85 | 22.66 | 22.79 | 21.945 | 9153772 |
| 1735947600 | 22.42 | 0.13 | 0.58 | 22.41 | 22.71 | 22.27 | 6723890 |
| 1735861200 | 22.29 | 0.31 | 1.41 | 22.09 | 22.54 | 21.79 | 6569575 |
| 1735688400 | 21.98 | -0.24 | -1.08 | 22.16 | 22.345 | 21.98 | 3781196 |
| 1735602000 | 22.22 | -0.3 | -1.33 | 22.26 | 22.38 | 22.0302 | 3452535 |
| 1735342800 | 22.52 | -0.3 | -1.31 | 22.64 | 22.79 | 22.305 | 6434971 |
| 1735256400 | 22.82 | -0.04 | -0.17 | 22.62 | 22.92 | 22.535 | 4924864 |
| 1735077840 | 22.86 | 0.06 | 0.26 | 22.78 | 23.07 | 22.66 | 2556968 |
| 1734997200 | 22.8 | -0.14 | -0.61 | 22.87 | 23.095 | 22.79 | 4186726 |
| 1734738000 | 22.94 | 0.21 | 0.92 | 22.49 | 23.075 | 22.2175 | 4769454 |
| 1734651600 | 22.73 | 0.17 | 0.75 | 22.73 | 23.125 | 22.65 | 6011004 |
| 1734565200 | 22.56 | -0.96 | -4.08 | 23.54 | 23.59 | 22.54 | 6253762 |
| 1734478800 | 23.52 | -0.08 | -0.34 | 23.42 | 23.695 | 23.26 | 13776533 |
| 1734392400 | 23.6 | -0.29 | -1.21 | 23.95 | 24.15 | 23.57 | 5697027 |
| 1734133200 | 23.89 | -0.43 | -1.77 | 24.26 | 24.39 | 23.66 | 6092385 |
| 1734046800 | 24.32 | 0.43 | 1.80 | 23.76 | 24.58 | 23.75 | 7927644 |
| 1733960400 | 23.89 | 0.17 | 0.72 | 23.8 | 23.955 | 23.515 | 6155063 |
| 1733874000 | 23.72 | 0.29 | 1.24 | 23.5 | 23.81 | 23.4 | 7174095 |
| 1733787600 | 23.43 | -0.47 | -1.97 | 23.84 | 24.09 | 23.35 | 5344197 |
| 1733528400 | 23.9 | -0.13 | -0.54 | 24 | 24.07 | 23.68 | 5113874 |
| 1733442000 | 24.03 | 0.16 | 0.67 | 23.72 | 24.1906 | 23.69 | 7274310 |
| 1733355600 | 23.87 | -0.05 | -0.21 | 24.05 | 24.11 | 23.4708 | 8473201 |
| 1733269200 | 23.92 | -0.93 | -3.74 | 23.2 | 24.06 | 22.405 | 34776982 |
| 1733182800 | 24.85 | -0.51 | -2.01 | 25.41 | 25.45 | 24.6625 | 7342545 |
| 1732917840 | 25.36 | -0.11 | -0.43 | 25.08 | 25.49 | 25.08 | 2561774 |
| 1732750800 | 25.47 | 0.26 | 1.03 | 25.39 | 25.69 | 25.25 | 6214939 |
| 1732664400 | 25.21 | 0.21 | 0.84 | 24.88 | 25.5791 | 24.73 | 4689444 |
| 1732578000 | 25 | 0.68 | 2.80 | 24.6 | 25.115 | 24.58 | 5793781 |
| 1732318800 | 24.32 | 0.32 | 1.33 | 24.24 | 24.36 | 23.805 | 13137193 |
| 1732232400 | 24 | 0.03 | 0.13 | 24.05 | 24.25 | 23.84 | 8132777 |
| 1732146000 | 23.97 | -0.22 | -0.91 | 24.21 | 24.27 | 23.825 | 7188960 |
| 1732059600 | 24.19 | -0.17 | -0.70 | 24 | 24.445 | 23.95 | 6198066 |
| 1731973200 | 24.36 | -0.12 | -0.49 | 24.36 | 24.515 | 23.895 | 5238105 |
| 1731714000 | 24.48 | -0.85 | -3.36 | 25.13 | 25.1493 | 24.2901 | 7610744 |
| 1731627600 | 25.33 | -0.57 | -2.20 | 25.79 | 26.045 | 25.3 | 11767503 |
| 1731541200 | 25.9 | 1.39 | 5.67 | 24.85 | 26.075 | 24.72 | 11006359 |
| 1731454800 | 24.51 | 0.41 | 1.70 | 24.24 | 24.7 | 24.09 | 10694123 |
| 1731368400 | 24.1 | -0.07 | -0.29 | 23.68 | 24.25 | 23.615 | 12284162 |
| 1731109200 | 24.17 | -0.94 | -3.74 | 24.84 | 24.9 | 23.62 | 14216012 |
| 1731022800 | 25.11 | 1.11 | 4.63 | 24.27 | 25.12 | 24 | 16745928 |
| 1730936400 | 24 | -2.89 | -10.75 | 24 | 24.22 | 22.99 | 29240733 |
| 1730850000 | 26.89 | 1.19 | 4.63 | 25.7 | 26.91 | 25.7 | 13865076 |
| 1730763600 | 25.7 | 0.3 | 1.18 | 25.36 | 25.819 | 25.27 | 6693012 |
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
