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 | 0.22 | 1.05414470532 | 20.87 | 21.09 | 20.41 | 697513 | 20.69872053 | CS |
| 4 | 0.85 | 4.19960474308 | 20.24 | 21.09 | 19.1351 | 840565 | 20.18401857 | CS |
| 12 | 1.14 | 5.71428571429 | 19.95 | 24.83 | 19.1351 | 1129761 | 21.28592656 | CS |
| 26 | 1.25 | 6.30040322581 | 19.84 | 24.83 | 17.84 | 1191826 | 20.67597334 | CS |
| 52 | -1.55 | -6.84628975265 | 22.64 | 24.83 | 14.785 | 1947463 | 19.92387948 | CS |
| 156 | -8.52 | -28.7740628166 | 29.61 | 39.65 | 14.785 | 2186693 | 24.28314545 | CS |
| 260 | -14.53 | -40.7916900618 | 35.62 | 44.18 | 7.9 | 2557584 | 24.21124445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 21.09 | 0.39 | 1.88 | 21.18 | 21.23 | 20.92 | 613546 |
| 1737675600 | 20.7 | 0 | 0.00 | 20.7 | 20.7 | 20.7 | 0 |
| 1737589200 | 20.7 | -0.17 | -0.81 | 20.85 | 20.91 | 20.52 | 1142890 |
| 1737502800 | 20.87 | 0.39 | 1.90 | 20.51 | 21.055 | 20.51 | 528835 |
| 1737157200 | 20.48 | -0.15 | -0.73 | 20.87 | 20.87 | 20.41 | 420815 |
| 1737070800 | 20.63 | -0.16 | -0.77 | 20.81 | 21.01 | 20.47 | 973142 |
| 1736984400 | 20.79 | 0.9 | 4.52 | 20.26 | 20.88 | 19.92 | 919958 |
| 1736898000 | 19.89 | 0.13 | 0.66 | 19.98 | 20.14 | 19.725 | 782348 |
| 1736811600 | 19.76 | 0.29 | 1.49 | 19.27 | 19.785 | 19.1351 | 1078898 |
| 1736552400 | 19.47 | -1.05 | -5.12 | 20.2 | 20.37 | 19.46 | 1032815 |
| 1736379600 | 20.52 | 0.2 | 0.98 | 20.14 | 20.53 | 20.05 | 789468 |
| 1736293200 | 20.32 | 0.13 | 0.64 | 20.25 | 20.67 | 20.21 | 750536 |
| 1736206800 | 20.19 | 0.32 | 1.61 | 19.87 | 20.5364 | 19.87 | 1002423 |
| 1735947600 | 19.87 | 0.12 | 0.61 | 19.93 | 19.935 | 19.39 | 749595 |
| 1735861200 | 19.75 | -0.23 | -1.15 | 20.315 | 20.315 | 19.57 | 1254011 |
| 1735688400 | 19.98 | -0.05 | -0.25 | 20.11 | 20.3 | 19.85 | 629084 |
| 1735602000 | 20.03 | -0.17 | -0.84 | 20.02 | 20.13 | 19.59 | 771506 |
| 1735342800 | 20.2 | -0.17 | -0.83 | 20.24 | 20.5 | 20 | 622721 |
| 1735256400 | 20.37 | -0.13 | -0.63 | 20.27 | 20.62 | 20.17 | 820640 |
| 1735077840 | 20.5 | -0.44 | -2.10 | 20.86 | 20.885 | 20.43 | 302313 |
| 1734997200 | 20.94 | 0.34 | 1.65 | 20.53 | 20.98 | 20.21 | 934940 |
| 1734738000 | 20.6 | -0.89 | -4.14 | 21.335 | 21.595 | 20.36 | 4237031 |
| 1734651600 | 21.49 | 0.66 | 3.17 | 21.21 | 21.84 | 21.15 | 1041956 |
| 1734565200 | 20.83 | -0.47 | -2.21 | 21.34 | 21.71 | 20.64 | 872430 |
| 1734478800 | 21.3 | -0.17 | -0.79 | 21.44 | 21.6 | 21.18 | 792748 |
| 1734392400 | 21.47 | 0.01 | 0.05 | 21.24 | 21.61 | 21.19 | 654444 |
| 1734133200 | 21.46 | -0.26 | -1.20 | 21.7 | 21.77 | 21.26 | 1671660 |
| 1734046800 | 21.72 | 0.16 | 0.74 | 21.35 | 22.02 | 21.2401 | 1096471 |
| 1733960400 | 21.56 | -0.29 | -1.33 | 21.94 | 22.06 | 21.23 | 785237 |
| 1733874000 | 21.85 | -0.43 | -1.93 | 22.135 | 22.135 | 21.61 | 977133 |
| 1733787600 | 22.28 | 0.09 | 0.41 | 22.275 | 22.9 | 22.15 | 899346 |
| 1733528400 | 22.19 | 0.18 | 0.82 | 22.02 | 22.33 | 21.93 | 700547 |
| 1733442000 | 22.01 | -0.49 | -2.18 | 22.53 | 22.535 | 21.9457 | 601554 |
| 1733355600 | 22.5 | 0.34 | 1.53 | 22.33 | 22.56 | 22.23 | 567631 |
| 1733269200 | 22.16 | -0.35 | -1.55 | 22.44 | 22.45 | 21.97 | 574387 |
| 1733182800 | 22.51 | 0.01 | 0.04 | 22.4 | 22.72 | 22.28 | 862550 |
| 1732917840 | 22.5 | 0.12 | 0.54 | 22.495 | 22.63 | 22.235 | 496270 |
| 1732750800 | 22.38 | -0.15 | -0.67 | 22.55 | 22.85 | 22.315 | 692040 |
| 1732664400 | 22.53 | -0.07 | -0.31 | 22.6 | 22.775 | 22.4 | 835962 |
| 1732578000 | 22.6 | 0.3 | 1.35 | 22.68 | 23.03 | 22.43 | 2017805 |
| 1732318800 | 22.3 | 0.48 | 2.20 | 21.85 | 22.545 | 21.85 | 1058663 |
| 1732232400 | 21.82 | 0.65 | 3.07 | 21.3 | 21.895 | 21.0143 | 879117 |
| 1732146000 | 21.17 | 1.58 | 8.07 | 19.5289 | 21.24 | 19.5289 | 1609987 |
| 1732059600 | 19.59 | -0.1 | -0.51 | 19.4 | 19.6 | 19.15 | 1129192 |
| 1731973200 | 19.69 | -1.12 | -5.38 | 20.64 | 20.835 | 19.61 | 1258726 |
| 1731714000 | 20.81 | -0.87 | -4.01 | 21.7 | 21.73 | 20.75 | 827657 |
| 1731627600 | 21.68 | -0.73 | -3.26 | 22.49 | 22.49 | 21.68 | 1466992 |
| 1731541200 | 22.41 | -0.42 | -1.84 | 22.75 | 22.89 | 22.39 | 1116084 |
| 1731454800 | 22.83 | 0.06 | 0.26 | 22.82 | 23.18 | 22.59 | 2183229 |
| 1731368400 | 22.77 | 1.11 | 5.12 | 22.33 | 23.045 | 22.0938 | 2323656 |
| 1731109200 | 21.66 | -0.92 | -4.07 | 23.0591 | 24.83 | 21.53 | 5659522 |
| 1731022800 | 22.58 | 1.15 | 5.37 | 21.25 | 22.6 | 21.25 | 2061868 |
| 1730936400 | 21.43 | 0.66 | 3.18 | 21.47 | 21.98 | 21.32 | 918796 |
| 1730850000 | 20.77 | 0.27 | 1.32 | 20.2 | 20.86 | 20.2 | 861953 |
| 1730763600 | 20.5 | 0.48 | 2.40 | 19.95 | 20.52 | 19.95 | 773594 |
| 1730500800 | 20.02 | 0.16 | 0.81 | 19.95 | 20.33 | 19.77 | 993936 |
| 1730414400 | 19.86 | -0.92 | -4.43 | 20.83 | 20.99 | 19.85 | 995316 |
| 1730328000 | 20.78 | -0.14 | -0.67 | 20.7128 | 21.24 | 20.7128 | 597506 |
| 1730241600 | 20.92 | 0.65 | 3.21 | 20.18 | 21.08 | 20.18 | 973417 |
| 1730155200 | 20.27 | 0.4 | 2.01 | 19.95 | 20.39 | 19.95 | 770862 |
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
