We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period † | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.915 | -4.43851564395 | 20.615 | 20.79 | 19.41 | 8179238 | 20.12676175 | CS |
| 4 | -1.38 | -6.54648956357 | 21.08 | 21.615 | 19.41 | 10865168 | 20.86346204 | CS |
| 12 | 2.96 | 17.6821983274 | 16.74 | 22.82 | 16.61 | 17114426 | 19.81436722 | CS |
| 26 | 3.79 | 23.8214959145 | 15.91 | 22.82 | 14.465 | 15765041 | 18.37471929 | CS |
| 52 | 2.14 | 12.1867881549 | 17.56 | 22.82 | 14.465 | 13454874 | 17.63714672 | CS |
| 156 | 5.36 | 37.3779637378 | 14.34 | 22.82 | 11.9 | 12307105 | 16.06475791 | CS |
| 260 | 5.16 | 35.4883081155 | 14.54 | 22.82 | 7.43 | 11571678 | 14.79678201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 19.45 | -0.6 | -2.99 | 19.92 | 19.99 | 19.41 | 11529993 |
| 1721860800 | 20.05 | -0.49 | -2.39 | 20.41 | 20.67 | 20.04 | 9555863 |
| 1721774400 | 20.54 | -0.05 | -0.24 | 20.5 | 20.675 | 20.41 | 6289076 |
| 1721688000 | 20.59 | 0.11 | 0.54 | 20.62 | 20.79 | 20.48 | 9642186 |
| 1721428800 | 20.48 | -0.19 | -0.92 | 20.66 | 20.715 | 20.44 | 10031485 |
| 1721342400 | 20.67 | -0.14 | -0.67 | 21.02 | 21.21 | 20.625 | 10697413 |
| 1721256000 | 20.81 | -0.62 | -2.89 | 21.19 | 21.29 | 20.73 | 12519513 |
| 1721169600 | 21.43 | -0.01 | -0.05 | 21.48 | 21.53 | 21.23 | 7865019 |
| 1721083200 | 21.44 | 0.27 | 1.28 | 21.26 | 21.48 | 21.15 | 9919942 |
| 1720824000 | 21.17 | -0.03 | -0.14 | 21.24 | 21.41 | 20.98 | 9194456 |
| 1720737600 | 21.2 | -0.15 | -0.70 | 21.42 | 21.42 | 20.97 | 9404825 |
| 1720651200 | 21.35 | 0.1 | 0.47 | 21.37 | 21.49 | 21.1 | 10411543 |
| 1720564800 | 21.25 | 0.36 | 1.72 | 20.93 | 21.615 | 20.8 | 15687091 |
| 1720478400 | 20.89 | 0.34 | 1.65 | 20.74 | 20.98 | 20.69 | 11103776 |
| 1720219200 | 20.55 | -0.12 | -0.58 | 20.68 | 20.69 | 20.29 | 15279156 |
| 1720040640 | 20.67 | -0.45 | -2.13 | 21.1 | 21.1 | 20.52 | 11412756 |
| 1719960000 | 21.12 | -0.04 | -0.19 | 20.86 | 21.165 | 20.81 | 11761932 |
| 1719873600 | 21.16 | 0.12 | 0.57 | 21.29 | 21.32 | 20.6 | 13450839 |
| 1719614400 | 21.04 | 0 | 0.00 | 21.04 | 21.04 | 21.04 | 0 |
| 1719528000 | 21.04 | 0.12 | 0.57 | 20.98 | 21.31 | 20.86 | 12904267 |
| 1719441600 | 20.92 | -0.2 | -0.95 | 20.83 | 21.01 | 20.7205 | 17300046 |
| 1719355200 | 21.12 | 0.65 | 3.18 | 20.51 | 21.14 | 20.3302 | 15713693 |
| 1719268800 | 20.47 | -0.45 | -2.15 | 20.86 | 21.03 | 20.455 | 19533291 |
| 1719009600 | 20.92 | -0.56 | -2.61 | 21.22 | 21.38 | 20.43 | 61967861 |
| 1718923200 | 21.48 | -0.36 | -1.65 | 22.66 | 22.74 | 21.405 | 25483167 |
| 1718750400 | 21.84 | 0.18 | 0.83 | 21.89 | 22.82 | 21.555 | 44191961 |
| 1718664000 | 21.66 | 0.06 | 0.28 | 21.88 | 21.96 | 21.195 | 20168965 |
| 1718404800 | 21.6 | -0.16 | -0.74 | 21.66 | 21.82 | 21.26 | 18452175 |
| 1718318400 | 21.76 | 0.85 | 4.07 | 20.92 | 21.9 | 20.79 | 22909206 |
| 1718232000 | 20.91 | 0.35 | 1.70 | 20.86 | 21.165 | 20.65 | 20245938 |
| 1718145600 | 20.56 | -0.03 | -0.15 | 20.5 | 20.68 | 20.19 | 15192800 |
| 1718059200 | 20.59 | 0.56 | 2.80 | 19.96 | 20.64 | 19.95 | 23524931 |
| 1717800000 | 20.03 | 0.44 | 2.25 | 19.75 | 20.04 | 19.71 | 21587559 |
| 1717713600 | 19.59 | 0.11 | 0.56 | 19.45 | 20.04 | 19.085 | 30560022 |
| 1717627200 | 19.48 | 1.88 | 10.68 | 20.35 | 20.43 | 19.44 | 88476968 |
| 1717540800 | 17.6 | -0.35 | -1.95 | 17.84 | 17.9599 | 17.59 | 30432562 |
| 1717454400 | 17.95 | 0.3 | 1.70 | 17.93 | 18.08 | 17.65 | 22752962 |
| 1717195200 | 17.65 | -0.87 | -4.70 | 17.91 | 17.97 | 17.31 | 33498445 |
| 1717108800 | 18.52 | 0.34 | 1.87 | 18.5 | 18.6791 | 18.29 | 31919515 |
| 1717022400 | 18.18 | -0.23 | -1.25 | 18.24 | 18.4 | 18.17 | 14201917 |
| 1716936000 | 18.41 | 0 | 0.00 | 18.49 | 18.78 | 18.22 | 17855322 |
| 1716590400 | 18.41 | 0.17 | 0.93 | 18.33 | 18.6 | 18.3 | 13605326 |
| 1716504000 | 18.24 | 0.09 | 0.50 | 18.85 | 18.95 | 18.15 | 15603157 |
| 1716417600 | 18.15 | 0.37 | 2.08 | 17.8 | 18.16 | 17.7 | 10655775 |
| 1716331200 | 17.78 | -0.02 | -0.11 | 17.76 | 17.83 | 17.59 | 9328187 |
| 1716244800 | 17.8 | -0.06 | -0.34 | 17.9 | 18.04 | 17.72 | 10127324 |
| 1715985600 | 17.86 | -0.03 | -0.17 | 18.01 | 18.025 | 17.73 | 9238064 |
| 1715899200 | 17.89 | -0.08 | -0.45 | 17.98 | 18.08 | 17.75 | 10221807 |
| 1715812800 | 17.97 | 0.32 | 1.81 | 17.75 | 18 | 17.66 | 11294857 |
| 1715726400 | 17.65 | 0.27 | 1.55 | 17.47 | 17.66 | 17.42 | 11480551 |
| 1715640000 | 17.38 | 0.32 | 1.88 | 17.13 | 17.46 | 17.13 | 11969825 |
| 1715380800 | 17.06 | 0 | 0.00 | 17.1 | 17.29 | 16.99 | 6454396 |
| 1715294400 | 17.06 | -0.12 | -0.70 | 17.23 | 17.27 | 16.895 | 8588012 |
| 1715208000 | 17.18 | 0.32 | 1.90 | 16.77 | 17.19 | 16.71 | 8134863 |
| 1715121600 | 16.86 | -0.3 | -1.75 | 17.16 | 17.23 | 16.8 | 8273288 |
| 1715035200 | 17.16 | 0.3 | 1.78 | 17.02 | 17.2 | 16.95 | 9233233 |
| 1714776000 | 16.86 | 0.33 | 2.00 | 16.739999 | 16.87 | 16.61 | 7951488 |
| 1714689600 | 16.53 | 0.09 | 0.55 | 16.629999 | 16.649999 | 16.26 | 11006812 |
| 1714603200 | 16.44 | -0.56 | -3.29 | 16.86 | 17.02 | 16.39 | 9407108 |
| 1714516800 | 17 | -0.18 | -1.05 | 17.03 | 17.4 | 16.98 | 10065229 |
| 1714430400 | 17.18 | 0.01 | 0.06 | 17.21 | 17.43 | 17.03 | 8335662 |
| 1714171200 | 17.17 | 0.2 | 1.18 | 17 | 17.28 | 16.875 | 9189516 |
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
