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 | 0.26 | 1.28904313337 | 20.17 | 20.65 | 20.12 | 601898 | 20.48811774 | CS |
| 4 | 0.89 | 4.55475946776 | 19.54 | 20.65 | 19.52 | 615037 | 20.15752791 | CS |
| 12 | -0.24 | -1.1611030479 | 20.67 | 20.85 | 19.48 | 348023 | 20.07757489 | CS |
| 26 | -2.37 | -10.3947368421 | 22.8 | 24.93 | 19.28 | 239789 | 20.2249317 | CS |
| 52 | -0.02 | -0.0977995110024 | 20.45 | 24.93 | 19.05 | 195880 | 20.4982994 | CS |
| 156 | -0.02 | -0.0977995110024 | 20.45 | 24.93 | 19.05 | 195880 | 20.4982994 | CS |
| 260 | -0.02 | -0.0977995110024 | 20.45 | 24.93 | 19.05 | 195880 | 20.4982994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 20.43 | -0.2 | -0.97 | 20.67 | 20.67 | 20.35 | 406455 |
| 1732232400 | 20.63 | 0.15 | 0.73 | 20.52 | 20.65 | 20.42 | 358245 |
| 1732146000 | 20.48 | -0.09 | -0.44 | 20.49 | 20.65 | 20.18 | 1218205 |
| 1732059600 | 20.57 | 0.02 | 0.10 | 20.52 | 20.61 | 20.22 | 314959 |
| 1731973200 | 20.55 | 0.22 | 1.08 | 20.37 | 20.64 | 20.3 | 533012 |
| 1731714000 | 20.33 | 0.12 | 0.59 | 20.2 | 20.445 | 20.12 | 631772 |
| 1731627600 | 20.21 | -0.08 | -0.39 | 20.27 | 20.3694 | 20.145 | 415393 |
| 1731541200 | 20.29 | 0.33 | 1.65 | 20.1 | 20.434 | 20.03 | 778327 |
| 1731454800 | 19.96 | -0.15 | -0.75 | 20.37 | 20.49 | 19.88 | 464279 |
| 1731368400 | 20.11 | -0.13 | -0.64 | 20.29 | 20.5 | 20.1 | 575399 |
| 1731109200 | 20.24 | 0.02 | 0.10 | 20.11 | 20.3 | 19.8177 | 570747 |
| 1731022800 | 20.22 | 0.38 | 1.92 | 19.85 | 20.24 | 19.82 | 618487 |
| 1730936400 | 19.84 | 0.21 | 1.07 | 19.87 | 19.9162 | 19.67 | 442715 |
| 1730850000 | 19.63 | -0.01 | -0.05 | 19.75 | 19.8 | 19.52 | 424842 |
| 1730763600 | 19.64 | -0.38 | -1.90 | 20.14 | 20.14 | 19.62 | 447034 |
| 1730500800 | 20.02 | 0.14 | 0.70 | 20 | 20.14 | 19.91 | 373043 |
| 1730414400 | 19.88 | -0.01 | -0.05 | 19.95 | 19.95 | 19.8 | 496898 |
| 1730328000 | 19.89 | -0.06 | -0.30 | 19.96 | 20.15 | 19.83 | 679966 |
| 1730241600 | 19.95 | -0.3 | -1.48 | 20.25 | 20.33 | 19.91 | 659025 |
| 1730155200 | 20.25 | 0.44 | 2.22 | 19.89 | 20.385 | 19.86 | 2055083 |
| 1729896000 | 19.81 | 0.19 | 0.97 | 19.54 | 19.81 | 19.53 | 545223 |
| 1729809600 | 19.62 | 0.06 | 0.31 | 19.56 | 19.72 | 19.48 | 704247 |
| 1729723200 | 19.56 | -0.1 | -0.51 | 19.69 | 19.8355 | 19.51 | 475098 |
| 1729636800 | 19.66 | -0.39 | -1.95 | 20.05 | 20.14 | 19.6 | 722703 |
| 1729550400 | 20.05 | 0.03 | 0.15 | 20.02 | 20.08 | 19.58 | 862856 |
| 1729291200 | 20.02 | -0.18 | -0.89 | 20.2 | 20.29 | 20.01 | 203325 |
| 1729204800 | 20.2 | 0.1 | 0.50 | 20.1 | 20.2 | 19.93 | 217638 |
| 1729118400 | 20.1 | 0.08 | 0.40 | 20.08 | 20.25 | 19.98 | 156327 |
| 1729032000 | 20.02 | -0.12 | -0.60 | 20.2 | 20.2 | 19.98 | 101835 |
| 1728945600 | 20.14 | 0.05 | 0.25 | 20.08 | 20.25 | 19.96 | 168454 |
| 1728686400 | 20.09 | -0.04 | -0.20 | 20.16 | 20.2 | 19.75 | 523686 |
| 1728600000 | 20.13 | 0.29 | 1.46 | 19.76 | 20.15 | 19.76 | 131696 |
| 1728513600 | 19.84 | -0.08 | -0.40 | 19.83 | 20.06 | 19.81 | 121299 |
| 1728427200 | 19.92 | -0.08 | -0.40 | 19.96 | 20.08 | 19.81 | 150823 |
| 1728340800 | 20 | -0.18 | -0.89 | 20.2 | 20.2 | 19.99 | 92808 |
| 1728081600 | 20.18 | 0.09 | 0.45 | 20.08 | 20.2 | 20.08 | 88450 |
| 1727995200 | 20.09 | -0.05 | -0.25 | 20.04 | 20.16 | 19.88 | 111638 |
| 1727908800 | 20.14 | 0.27 | 1.36 | 19.87 | 20.17 | 19.85 | 130020 |
| 1727822400 | 19.87 | 0.09 | 0.46 | 19.87 | 19.9399 | 19.72 | 140732 |
| 1727736000 | 19.78 | -0.24 | -1.20 | 19.95 | 19.97 | 19.69 | 254439 |
| 1727476800 | 20.02 | 0.14 | 0.70 | 19.84 | 20.07 | 19.84 | 131700 |
| 1727390400 | 19.88 | -0.04 | -0.20 | 20.08 | 20.15 | 19.83 | 131054 |
| 1727304000 | 19.92 | -0.12 | -0.60 | 19.95 | 20.05 | 19.86 | 144220 |
| 1727217600 | 20.04 | -0.1 | -0.50 | 20.14 | 20.22 | 20.02 | 126259 |
| 1727131200 | 20.14 | -0.02 | -0.10 | 20 | 20.2116 | 19.98 | 217849 |
| 1726872000 | 20.16 | 0.04 | 0.20 | 20.07 | 20.255 | 20.02 | 182681 |
| 1726785600 | 20.12 | -0.05 | -0.25 | 20.25 | 20.25 | 19.95 | 120698 |
| 1726699200 | 20.17 | 0.23 | 1.15 | 20.07 | 20.25 | 19.9 | 179686 |
| 1726612800 | 19.94 | -0.19 | -0.94 | 20.05 | 20.22 | 19.89 | 164875 |
| 1726526400 | 20.13 | 0.02 | 0.10 | 19.93 | 20.25 | 19.93 | 129389 |
| 1726267200 | 20.11 | -0.05 | -0.25 | 20.25 | 20.25 | 20.07 | 101869 |
| 1726180800 | 20.16 | 0.14 | 0.70 | 19.99 | 20.19 | 19.99 | 114140 |
| 1726094400 | 20.02 | 0.16 | 0.81 | 19.76 | 20.07 | 19.7457 | 114345 |
| 1726008000 | 19.86 | 0.13 | 0.66 | 19.74 | 19.98 | 19.73 | 125043 |
| 1725921600 | 19.73 | -0.32 | -1.60 | 20.07 | 20.2 | 19.69 | 331291 |
| 1725662400 | 20.05 | -0.04 | -0.20 | 20.1 | 20.17 | 19.94 | 112622 |
| 1725576000 | 20.09 | -0.12 | -0.59 | 20.33 | 20.36 | 20.01 | 148832 |
| 1725489600 | 20.21 | 0.05 | 0.25 | 20.09 | 20.26 | 20.03 | 104832 |
| 1725403200 | 20.16 | -0.5 | -2.42 | 20.51 | 20.605 | 20.06 | 110070 |
| 1725057600 | 20.66 | -0.01 | -0.05 | 20.67 | 20.85 | 20.44 | 230193 |
| 1724971200 | 20.67 | 0.31 | 1.52 | 20.29 | 20.7 | 20.26 | 206959 |
| 1724884800 | 20.36 | -0.28 | -1.36 | 20.54 | 20.64 | 20.21 | 125273 |
| 1724798400 | 20.64 | 0.05 | 0.24 | 20.5 | 20.882 | 20.5 | 98973 |
| 1724712000 | 20.59 | -0.11 | -0.53 | 20.7 | 20.94 | 20.45 | 202563 |
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
