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 | -0.345 | -1.67883211679 | 20.55 | 20.89 | 19.68 | 8605397 | 20.36701382 | CS |
| 4 | 0.245 | 1.22745490982 | 19.96 | 21.24 | 19.435 | 5068552 | 20.4288265 | CS |
| 12 | -1.345 | -6.24129930394 | 21.55 | 22.71 | 19.435 | 4682715 | 20.76079576 | CS |
| 26 | -0.515 | -2.48552123552 | 20.72 | 23.26 | 19.435 | 4891745 | 21.62667893 | CS |
| 52 | 8.455 | 71.9574468085 | 11.75 | 23.26 | 10.78 | 5347364 | 19.33405156 | CS |
| 156 | 2.745 | 15.7216494845 | 17.46 | 23.26 | 10.52 | 3138375 | 17.40099745 | CS |
| 260 | 0.485 | 2.45943204868 | 19.72 | 23.26 | 10.52 | 2691097 | 17.49475503 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 20.04 | -0.02 | -0.10 | 20.33 | 20.33 | 19.86 | 8394950 |
| 1738712400 | 20.06 | -0.32 | -1.57 | 20.19 | 20.43 | 19.68 | 8689145 |
| 1738626000 | 20.38 | -0.28 | -1.36 | 20.45 | 20.685 | 20.14 | 5578732 |
| 1738366800 | 20.66 | 0.15 | 0.73 | 20.43 | 20.89 | 20.38 | 16191417 |
| 1738280400 | 20.51 | 0.3 | 1.48 | 20.55 | 20.685 | 20.355 | 4172742 |
| 1738194000 | 20.21 | -0.45 | -2.18 | 20.72 | 20.7699 | 19.905 | 5427638 |
| 1738107600 | 20.66 | -0.54 | -2.55 | 21.09 | 21.18 | 20.59 | 3432760 |
| 1738021200 | 21.2 | 0.37 | 1.78 | 20.97 | 21.24 | 20.895 | 4068703 |
| 1737762000 | 20.83 | 0.28 | 1.36 | 20.62 | 20.91 | 20.62 | 3974438 |
| 1737675600 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 0 |
| 1737589200 | 20.55 | -0.57 | -2.70 | 21.02 | 21.02 | 20.54 | 3104157 |
| 1737502800 | 21.12 | 0.34 | 1.64 | 20.82 | 21.18 | 20.82 | 3124950 |
| 1737157200 | 20.78 | 0.08 | 0.39 | 20.81 | 20.86 | 20.66 | 3246713 |
| 1737070800 | 20.7 | 0.38 | 1.87 | 20.35 | 20.71 | 20.315 | 2861640 |
| 1736984400 | 20.32 | 0.18 | 0.89 | 20.8 | 20.8 | 20.28 | 2636783 |
| 1736898000 | 20.14 | 0.14 | 0.70 | 19.98 | 20.24 | 19.97 | 3802530 |
| 1736811600 | 20 | 0.34 | 1.73 | 19.68 | 20.03 | 19.63 | 2907814 |
| 1736552400 | 19.66 | -0.66 | -3.25 | 19.96 | 20.12 | 19.435 | 4550269 |
| 1736379600 | 20.32 | 0.41 | 2.06 | 19.95 | 20.375 | 19.81 | 4306296 |
| 1736293200 | 19.91 | -0.11 | -0.55 | 20.02 | 20.2626 | 19.88 | 4882194 |
| 1736206800 | 20.02 | -0.4 | -1.96 | 20.34 | 20.37 | 19.98 | 5712554 |
| 1735947600 | 20.42 | 0.26 | 1.29 | 20.18 | 20.43 | 20.11 | 2469413 |
| 1735861200 | 20.16 | -0.11 | -0.54 | 20.27 | 20.39 | 20.055 | 2547540 |
| 1735688400 | 20.27 | 0.29 | 1.45 | 20.12 | 20.3 | 20.05 | 3541732 |
| 1735602000 | 19.98 | -0.1 | -0.50 | 19.99 | 20.025 | 19.7 | 3150869 |
| 1735342800 | 20.08 | -0.18 | -0.89 | 20.09 | 20.41 | 19.975 | 2716204 |
| 1735256400 | 20.26 | -0.13 | -0.64 | 20.3 | 20.39 | 20.21 | 1946445 |
| 1735077840 | 20.39 | 0.21 | 1.04 | 20.19 | 20.41 | 20.12 | 1415654 |
| 1734997200 | 20.18 | 0.06 | 0.30 | 20.02 | 20.211 | 19.91 | 3875267 |
| 1734738000 | 20.12 | 0.36 | 1.82 | 19.99 | 20.29 | 19.76 | 12559118 |
| 1734651600 | 19.76 | -0.22 | -1.10 | 19.96 | 20.28 | 19.76 | 6219049 |
| 1734565200 | 19.98 | -0.89 | -4.26 | 20.73 | 20.935 | 19.97 | 4300579 |
| 1734478800 | 20.87 | 0.16 | 0.77 | 20.6 | 21.12 | 20.5015 | 3128767 |
| 1734392400 | 20.71 | -0.05 | -0.24 | 20.76 | 20.93 | 20.63 | 3959472 |
| 1734133200 | 20.76 | -0.17 | -0.81 | 20.85 | 20.93 | 20.63 | 7232413 |
| 1734046800 | 20.93 | -0.34 | -1.60 | 21.21 | 21.435 | 20.92 | 4047767 |
| 1733960400 | 21.27 | -0.17 | -0.79 | 21.48 | 21.625 | 21.145 | 3642876 |
| 1733874000 | 21.44 | -0.26 | -1.20 | 21.6 | 21.83 | 21.275 | 3500386 |
| 1733787600 | 21.7 | 0.32 | 1.50 | 21.29 | 21.8 | 21.25 | 5324074 |
| 1733528400 | 21.38 | -0.11 | -0.51 | 21.52 | 21.7 | 21.235 | 3818153 |
| 1733442000 | 21.49 | 0.19 | 0.89 | 21.07 | 21.55 | 21.0101 | 3340235 |
| 1733355600 | 21.3 | -0.21 | -0.98 | 21.51 | 21.54 | 21.23 | 3640185 |
| 1733269200 | 21.51 | -0.14 | -0.65 | 21.62 | 21.64 | 21.385 | 3783814 |
| 1733182800 | 21.65 | -0.34 | -1.55 | 22 | 22 | 21.45 | 4908975 |
| 1732917840 | 21.99 | -0.25 | -1.12 | 22.25 | 22.3 | 21.97 | 4748598 |
| 1732750800 | 22.24 | -0.08 | -0.36 | 22.43 | 22.71 | 22.19 | 4667719 |
| 1732664400 | 22.32 | 0.34 | 1.55 | 21.96 | 22.38 | 21.94 | 3339688 |
| 1732578000 | 21.98 | 0.36 | 1.67 | 21.73 | 22.1 | 21.73 | 6967139 |
| 1732318800 | 21.62 | -0.09 | -0.41 | 21.83 | 21.95 | 21.59 | 4223609 |
| 1732232400 | 21.71 | 0.28 | 1.31 | 21.29 | 21.82 | 21.28 | 3879317 |
| 1732146000 | 21.43 | 0.03 | 0.14 | 21.31 | 21.64 | 21.14 | 4968301 |
| 1732059600 | 21.4 | 0.53 | 2.54 | 20.81 | 21.52 | 20.77 | 5079712 |
| 1731973200 | 20.87 | 0.01 | 0.05 | 20.85 | 20.88 | 20.63 | 5344901 |
| 1731714000 | 20.86 | -0.39 | -1.84 | 21.22 | 21.27 | 20.78 | 7300775 |
| 1731627600 | 21.25 | -0.4 | -1.85 | 21.55 | 21.6 | 21.235 | 6211420 |
| 1731541200 | 21.65 | -0.14 | -0.64 | 22.03 | 22.2 | 21.64 | 6915765 |
| 1731454800 | 21.79 | -0.56 | -2.51 | 22.27 | 22.38 | 21.75 | 5057761 |
| 1731368400 | 22.35 | -0.41 | -1.80 | 22.76 | 22.83 | 22.3 | 4101680 |
| 1731109200 | 22.76 | 0.2 | 0.89 | 22.66 | 23.045 | 22.57 | 3908435 |
| 1731022800 | 22.56 | 0.23 | 1.03 | 22.36 | 22.65 | 22.21 | 6297259 |
| 1730936400 | 22.33 | -0.18 | -0.80 | 22.71 | 22.72 | 22.025 | 12035626 |
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
