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 | 0.96 | 4.49859418932 | 21.34 | 23 | 20.9162 | 2788748 | 22.16612749 | CS |
| 4 | -1.56 | -6.53813914501 | 23.86 | 26.23 | 20.36 | 3548224 | 23.19859008 | CS |
| 12 | 2.18 | 10.8349900596 | 20.12 | 26.23 | 20.029 | 3427542 | 22.46854707 | CS |
| 26 | -7.75 | -25.7903494176 | 30.05 | 43.2 | 18.7 | 3669465 | 25.2614733 | CS |
| 52 | -24.91 | -52.7642448634 | 47.21 | 47.72 | 18.7 | 2456779 | 28.28453563 | CS |
| 156 | -45.2 | -66.962962963 | 67.5 | 71.17 | 18.7 | 2338206 | 41.15664504 | CS |
| 260 | -7.43 | -24.9915909855 | 29.73 | 72.37 | 5.42 | 2628965 | 36.78821435 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 22.46 | -0.17 | -0.75 | 22.64 | 22.75 | 22.02 | 2173176 |
| 1739490000 | 22.63 | 0.01 | 0.04 | 22.75 | 23 | 22.49 | 2807937 |
| 1739403600 | 22.62 | 0.57 | 2.59 | 21.86 | 22.72 | 21.675 | 2412865 |
| 1739317200 | 22.05 | 0.07 | 0.32 | 21.545 | 22.125 | 21.37 | 2184917 |
| 1739230800 | 21.98 | 0.29 | 1.34 | 21.58 | 22.635 | 21.38 | 3341385 |
| 1738971600 | 21.69 | 0.31 | 1.45 | 21.34 | 21.91 | 20.9162 | 3255665 |
| 1738885200 | 21.38 | -0.23 | -1.06 | 21.82 | 23.03 | 21.27 | 5996110 |
| 1738798800 | 21.61 | -2.42 | -10.07 | 22.44 | 22.6 | 20.36 | 13637609 |
| 1738712400 | 24.03 | 0.08 | 0.33 | 24.02 | 24.36 | 23.52 | 3490855 |
| 1738626000 | 23.95 | -0.83 | -3.35 | 24.2 | 24.27 | 23.46 | 3309930 |
| 1738366800 | 24.78 | -1.06 | -4.10 | 25.8 | 26.23 | 24.76 | 2738365 |
| 1738280400 | 25.84 | 0.34 | 1.33 | 25.7 | 26.12 | 25.59 | 2496624 |
| 1738194000 | 25.5 | -0.19 | -0.74 | 25.46 | 25.865 | 25.34 | 2485802 |
| 1738107600 | 25.69 | 0.35 | 1.38 | 25.4 | 26.12 | 25.4 | 2629035 |
| 1738021200 | 25.34 | 0.41 | 1.64 | 25.2 | 25.54 | 25 | 2852953 |
| 1737762000 | 24.93 | 0.36 | 1.47 | 25 | 25.5 | 24.8201 | 2427847 |
| 1737675600 | 24.57 | 0 | 0.00 | 24.57 | 24.57 | 24.57 | 0 |
| 1737589200 | 24.57 | 0.31 | 1.28 | 24.09 | 24.95 | 24 | 2844035 |
| 1737502800 | 24.26 | 0.44 | 1.85 | 24 | 24.48 | 23.77 | 2312996 |
| 1737157200 | 23.82 | 0.04 | 0.17 | 23.86 | 24.54 | 23.75 | 2829289 |
| 1737070800 | 23.78 | 0.81 | 3.53 | 23.38 | 23.87 | 22.76 | 3542450 |
| 1736984400 | 22.97 | -0.54 | -2.30 | 23.9 | 24.08 | 22.88 | 2149498 |
| 1736898000 | 23.51 | -0.27 | -1.14 | 23.84 | 24.0534 | 23.42 | 2348304 |
| 1736811600 | 23.78 | 0.07 | 0.30 | 23.55 | 23.88 | 23.07 | 3017129 |
| 1736552400 | 23.71 | 2.2 | 10.23 | 23 | 23.78 | 22.4 | 5194496 |
| 1736379600 | 21.51 | 0.05 | 0.23 | 21.09 | 21.54 | 20.88 | 1604872 |
| 1736293200 | 21.46 | -0.43 | -1.96 | 22.19 | 22.25 | 21.29 | 2237371 |
| 1736206800 | 21.89 | 1.61 | 7.94 | 21.31 | 22.14 | 21.12 | 3617054 |
| 1735947600 | 20.28 | -0.33 | -1.60 | 20.65 | 20.71 | 20.09 | 3305756 |
| 1735861200 | 20.61 | -0.45 | -2.14 | 21.3 | 21.365 | 20.6 | 1485466 |
| 1735688400 | 21.06 | 0.54 | 2.63 | 20.62 | 21.1 | 20.48 | 2238893 |
| 1735602000 | 20.52 | -0.44 | -2.10 | 20.75 | 20.86 | 20.275 | 2364064 |
| 1735342800 | 20.96 | -0.24 | -1.13 | 21.1 | 21.29 | 20.9 | 1582803 |
| 1735256400 | 21.2 | 0.07 | 0.33 | 20.99 | 21.49 | 20.91 | 1443233 |
| 1735077840 | 21.13 | -0.22 | -1.03 | 21.4 | 21.5499 | 20.93 | 896029 |
| 1734997200 | 21.35 | 0.25 | 1.18 | 21.1 | 21.37 | 20.83 | 2176409 |
| 1734738000 | 21.1 | 0.12 | 0.57 | 20.94 | 21.59 | 20.8275 | 7761378 |
| 1734651600 | 20.98 | -0.2 | -0.94 | 21.15 | 21.29 | 20.695 | 3381634 |
| 1734565200 | 21.18 | -1.03 | -4.64 | 22.1 | 22.225 | 21.05 | 2751377 |
| 1734478800 | 22.21 | 0.06 | 0.27 | 22.28 | 22.78 | 21.85 | 2986088 |
| 1734392400 | 22.15 | 0.79 | 3.70 | 22.2 | 23.12 | 21.4201 | 7629082 |
| 1734133200 | 21.36 | -0.25 | -1.16 | 21.51 | 21.6 | 20.9762 | 2792850 |
| 1734046800 | 21.61 | -0.13 | -0.60 | 21.81 | 21.945 | 21.2 | 3915713 |
| 1733960400 | 21.74 | -0.45 | -2.03 | 22.19 | 22.285 | 21.74 | 3691816 |
| 1733874000 | 22.19 | -0.11 | -0.49 | 22.18 | 22.67 | 21.77 | 3220723 |
| 1733787600 | 22.3 | 0.01 | 0.04 | 22.3 | 23.05 | 22.21 | 4096709 |
| 1733528400 | 22.29 | 0.31 | 1.41 | 22.27 | 22.66 | 21.82 | 3699953 |
| 1733442000 | 21.98 | -1.03 | -4.48 | 23.01 | 23.05 | 21.81 | 3373583 |
| 1733355600 | 23.01 | 0.15 | 0.66 | 22.86 | 23.13 | 22.76 | 2287256 |
| 1733269200 | 22.86 | -0.52 | -2.22 | 23.3 | 23.44 | 22.51 | 2536165 |
| 1733182800 | 23.38 | -0.03 | -0.13 | 23.4 | 23.81 | 23.09 | 3650845 |
| 1732917840 | 23.41 | -0.11 | -0.47 | 23.68 | 23.95 | 23.41 | 2201400 |
| 1732750800 | 23.52 | 0.68 | 2.98 | 22.84 | 23.85 | 22.73 | 4944618 |
| 1732664400 | 22.84 | 1.3 | 6.04 | 22.19 | 23.11 | 21.99 | 7221993 |
| 1732578000 | 21.54 | 1.06 | 5.18 | 21.01 | 22.04 | 20.87 | 7769378 |
| 1732318800 | 20.48 | 0.78 | 3.96 | 19.7 | 20.56 | 19.7 | 3490697 |
| 1732232400 | 19.7 | -0.34 | -1.70 | 20.05 | 20.13 | 19.65 | 2925009 |
| 1732146000 | 20.04 | -0.01 | -0.05 | 20 | 20.35 | 19.9 | 2280450 |
| 1732059600 | 20.05 | -0.55 | -2.67 | 20.35 | 20.35 | 19.87 | 2755731 |
| 1731973200 | 20.6 | -0.4 | -1.90 | 21.08 | 21.37 | 20.51 | 3886368 |
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
