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 | -0.47 | -1.8875502008 | 24.9 | 25.14 | 23.78 | 671325 | 24.38615453 | CS |
| 4 | 0.48 | 2.00417536534 | 23.95 | 25.3 | 22.75 | 1055919 | 24.30125749 | CS |
| 12 | 6.4 | 35.4963948974 | 18.03 | 25.3 | 14.98 | 1802390 | 20.1275353 | CS |
| 26 | 5.82 | 31.2735088662 | 18.61 | 25.3 | 12.51 | 2164197 | 17.83308801 | CS |
| 52 | 4.55 | 22.8873239437 | 19.88 | 25.5 | 12.51 | 1833726 | 18.95687173 | CS |
| 156 | 14.12 | 136.954413191 | 10.31 | 29.92 | 4.45 | 1385566 | 17.40526027 | CS |
| 260 | 2.43 | 11.0454545455 | 22 | 35.21 | 4.45 | 1229523 | 18.18694889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 23.89 | 0.01 | 0.04 | 23.89 | 24.3 | 23.8 | 462676 |
| 1735602000 | 23.88 | -0.18 | -0.75 | 24.2 | 24.24 | 23.79 | 521493 |
| 1735342800 | 24.06 | -1.07 | -4.26 | 24.14 | 24.2691 | 23.78 | 721368 |
| 1735256400 | 25.13 | 0.32 | 1.29 | 24.9 | 25.14 | 24.69 | 979763 |
| 1735077840 | 24.81 | 0.67 | 2.78 | 24.96 | 25.0795 | 24.69 | 732633 |
| 1734997200 | 24.14 | 0.8 | 3.43 | 23.94 | 24.26 | 23.55 | 608522 |
| 1734738000 | 23.34 | 0 | 0.00 | 22.93 | 23.78 | 22.75 | 509962 |
| 1734651600 | 23.34 | -0.25 | -1.06 | 23.55 | 23.675 | 23.19 | 1019713 |
| 1734565200 | 23.59 | -0.59 | -2.44 | 23.69 | 24.28 | 23.415 | 529629 |
| 1734478800 | 24.18 | -0.63 | -2.54 | 23.71 | 24.21 | 23.52 | 840297 |
| 1734392400 | 24.81 | 0.73 | 3.03 | 24.3 | 24.93 | 24.19 | 1468905 |
| 1734133200 | 24.08 | -0.67 | -2.71 | 24.17 | 24.38 | 23.9 | 523417 |
| 1734046800 | 24.75 | 1.28 | 5.45 | 23.91 | 25.02 | 23.91 | 1609650 |
| 1733960400 | 23.47 | 0.13 | 0.56 | 23.7 | 23.8 | 23.41 | 760283 |
| 1733874000 | 23.34 | -1.37 | -5.54 | 23.44 | 23.76 | 22.94 | 1180869 |
| 1733787600 | 24.71 | 0.53 | 2.19 | 24.95 | 25.3 | 24.505 | 3197723 |
| 1733528400 | 24.18 | -0.44 | -1.79 | 24.48 | 24.48 | 23.885 | 1163141 |
| 1733442000 | 24.62 | 0.96 | 4.06 | 23.95 | 24.9 | 23.91 | 2176494 |
| 1733355600 | 23.66 | -1.36 | -5.44 | 24.26 | 24.26 | 23.31 | 2378927 |
| 1733269200 | 25.02 | 2.2 | 9.64 | 22.8 | 25.07 | 22.71 | 5154834 |
| 1733182800 | 22.82 | 2.81 | 14.04 | 23.01 | 23.26 | 22.145 | 8565662 |
| 1732917840 | 20.01 | 1.52 | 8.22 | 18.8 | 20.1 | 18.43 | 2320852 |
| 1732750800 | 18.49 | 1.09 | 6.26 | 18.88 | 19.03 | 18.42 | 2390369 |
| 1732664400 | 17.4 | 0.5 | 2.96 | 17.3 | 17.6 | 17.12 | 1137998 |
| 1732578000 | 16.9 | 0.22 | 1.32 | 16.97 | 17.2075 | 16.69 | 1222046 |
| 1732318800 | 16.68 | -0.31 | -1.82 | 16.54 | 16.76 | 16.41 | 1234615 |
| 1732232400 | 16.99 | -0.71 | -4.01 | 17.2 | 17.3575 | 16.7 | 1561077 |
| 1732146000 | 17.7 | 0.12 | 0.68 | 17.58 | 17.94 | 17.47 | 934822 |
| 1732059600 | 17.58 | -0.12 | -0.68 | 17.69 | 17.76 | 17.34 | 926122 |
| 1731973200 | 17.7 | 0.43 | 2.49 | 17.56 | 17.785 | 17.45 | 1030360 |
| 1731714000 | 17.27 | 0.45 | 2.68 | 17.01 | 17.38 | 16.915 | 959645 |
| 1731627600 | 16.82 | -1.14 | -6.35 | 17.39 | 17.52 | 16.66 | 2012420 |
| 1731541200 | 17.96 | 0.26 | 1.47 | 17.85 | 18.25 | 17.85 | 1862791 |
| 1731454800 | 17.7 | -1.35 | -7.09 | 18.2 | 18.23 | 17.59 | 3013660 |
| 1731368400 | 19.05 | -0.28 | -1.45 | 19.28 | 19.46 | 18.55 | 1938108 |
| 1731109200 | 19.33 | -0.52 | -2.62 | 19.01 | 19.488 | 18.81 | 1788028 |
| 1731022800 | 19.85 | 1.5 | 8.17 | 19.29 | 20.11 | 19.25 | 2413859 |
| 1730936400 | 18.35 | -0.62 | -3.27 | 18.33 | 18.42 | 17.79 | 1774593 |
| 1730850000 | 18.97 | -0.76 | -3.85 | 19.67 | 19.81 | 18.75 | 2037670 |
| 1730763600 | 19.73 | 0.08 | 0.41 | 19.66 | 20.38 | 19.63 | 1025692 |
| 1730500800 | 19.65 | -0.27 | -1.36 | 19.8 | 19.992 | 19.521 | 1202920 |
| 1730414400 | 19.92 | -0.25 | -1.24 | 20.21 | 20.47 | 19.52 | 2059757 |
| 1730328000 | 20.17 | 0.89 | 4.62 | 19.51 | 20.62 | 19.45 | 2598574 |
| 1730241600 | 19.28 | 0.04 | 0.21 | 19.61 | 19.89 | 19.18 | 1738575 |
| 1730155200 | 19.24 | 1.83 | 10.51 | 18.91 | 19.35 | 18.79 | 3292410 |
| 1729896000 | 17.41 | -0.64 | -3.55 | 17.63 | 17.68 | 17.22 | 1131968 |
| 1729809600 | 18.05 | 0.06 | 0.33 | 18.09 | 18.15 | 17.76 | 3164830 |
| 1729723200 | 17.99 | 0.4 | 2.27 | 18.3 | 18.48 | 17.8528 | 2045782 |
| 1729636800 | 17.59 | 0.84 | 5.01 | 17.2 | 17.72 | 16.95 | 1623936 |
| 1729550400 | 16.75 | 0.29 | 1.76 | 16.53 | 17.058 | 16.36 | 1657594 |
| 1729291200 | 16.46 | 1.3 | 8.58 | 16.239999 | 16.61 | 15.91 | 2050218 |
| 1729204800 | 15.16 | -1.31 | -7.95 | 15.55 | 15.6 | 14.98 | 3057002 |
| 1729118400 | 16.469999 | -0.38 | -2.26 | 17.05 | 17.06 | 16.399999 | 1692376 |
| 1729032000 | 16.85 | -1.45 | -7.92 | 17.45 | 17.55 | 16.71 | 2632589 |
| 1728945600 | 18.3 | 0.22 | 1.22 | 18.51 | 18.93 | 18.03 | 1949339 |
| 1728686400 | 18.08 | -0.44 | -2.38 | 17.98 | 18.3 | 17.85 | 1940144 |
| 1728600000 | 18.52 | 0.41 | 2.26 | 18.03 | 18.7 | 17.805 | 2207512 |
| 1728513600 | 18.11 | -0.81 | -4.28 | 17.18 | 18.27 | 16.93 | 4012371 |
| 1728427200 | 18.92 | -1.5 | -7.35 | 18.0301 | 19.34 | 18.0301 | 3111503 |
| 1728340800 | 20.42 | -0.2 | -0.97 | 21.24 | 21.4293 | 19.68 | 4461406 |
| 1728081600 | 20.62 | 1.66 | 8.76 | 20.02 | 20.88 | 19.74 | 6144887 |
| 1727995200 | 18.96 | -0.04 | -0.21 | 18 | 19.11 | 17.95 | 3557094 |
| 1727908800 | 19 | 0.14 | 0.74 | 19.87 | 20.14 | 18.25 | 6334158 |
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
