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 | -1.19 | -4.64299648849 | 25.63 | 25.81 | 24.07 | 3792714 | 24.84502842 | CS |
| 4 | 2.06 | 9.20464700626 | 22.38 | 25.81 | 21.4192 | 3168125 | 24.20445973 | CS |
| 12 | 2.4 | 10.889292196 | 22.04 | 25.81 | 19.8017 | 2847917 | 22.62891857 | CS |
| 26 | 3.08 | 14.4194756554 | 21.36 | 26.045 | 18.5 | 3262074 | 22.29164491 | CS |
| 52 | 11.47 | 88.434849653 | 12.97 | 26.045 | 12.19 | 3916082 | 20.33586852 | CS |
| 156 | 6.47 | 36.0044518642 | 17.97 | 26.045 | 12.16 | 3695330 | 18.19148505 | CS |
| 260 | 6.47 | 36.0044518642 | 17.97 | 26.045 | 12.16 | 3695330 | 18.19148505 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 24.44 | -1.06 | -4.16 | 25.24 | 25.26 | 24.42 | 4178559 |
| 1740094800 | 25.5 | 1.18 | 4.85 | 24.41 | 25.81 | 24.4 | 5323389 |
| 1740008400 | 24.32 | -0.35 | -1.42 | 24.55 | 24.55 | 24.07 | 2692184 |
| 1739922000 | 24.67 | 0.21 | 0.86 | 24.79 | 24.8 | 24.33 | 3246630 |
| 1739576400 | 24.46 | -0.61 | -2.43 | 25.63 | 25.66 | 24.25 | 3908654 |
| 1739490000 | 25.07 | -0.18 | -0.71 | 25.17 | 25.21 | 24.805 | 2206038 |
| 1739403600 | 25.25 | 0.95 | 3.91 | 24.52 | 25.375 | 24.38 | 3432605 |
| 1739317200 | 24.3 | -0.87 | -3.46 | 24.88 | 24.97 | 24.3 | 3118999 |
| 1739230800 | 25.17 | 0.62 | 2.53 | 25.18 | 25.49 | 24.9 | 3396349 |
| 1738971600 | 24.55 | -0.25 | -1.01 | 25.05 | 25.285 | 24.535 | 2652554 |
| 1738885200 | 24.8 | -0.19 | -0.76 | 24.87 | 24.95 | 24.56 | 2068544 |
| 1738798800 | 24.99 | 0.79 | 3.26 | 24.63 | 25.282 | 24.5133 | 4071658 |
| 1738712400 | 24.2 | 0.34 | 1.42 | 24.23 | 24.395 | 24.02 | 2615770 |
| 1738626000 | 23.86 | 0.65 | 2.80 | 23.28 | 24.33 | 23 | 4166334 |
| 1738366800 | 23.21 | -0.9 | -3.73 | 24.25 | 24.29 | 23.09 | 3275144 |
| 1738280400 | 24.11 | 1.53 | 6.78 | 23.4 | 24.2 | 23.3 | 4498548 |
| 1738194000 | 22.58 | 0.67 | 3.06 | 21.96 | 22.62 | 21.89 | 2498364 |
| 1738107600 | 21.91 | 0.14 | 0.64 | 21.95 | 22.015 | 21.4192 | 1717938 |
| 1738021200 | 21.77 | -0.65 | -2.90 | 21.96 | 22.01 | 21.49 | 2377842 |
| 1737762000 | 22.42 | 0.58 | 2.66 | 22.38 | 22.78 | 22.235 | 2926832 |
| 1737675600 | 21.84 | 0 | 0.00 | 21.84 | 21.84 | 21.84 | 0 |
| 1737589200 | 21.84 | -0.07 | -0.32 | 22.06 | 22.175 | 21.63 | 3025988 |
| 1737502800 | 21.91 | 0.48 | 2.24 | 21.67 | 22.245 | 21.67 | 2753488 |
| 1737157200 | 21.43 | -0.02 | -0.09 | 21.06 | 21.71 | 20.99 | 2042380 |
| 1737070800 | 21.45 | 0.24 | 1.13 | 21.51 | 22 | 21.43 | 3699606 |
| 1736984400 | 21.21 | -0.21 | -0.98 | 21.88 | 21.9 | 20.93 | 2951202 |
| 1736898000 | 21.42 | 0.81 | 3.93 | 20.88 | 21.665 | 20.78 | 3533242 |
| 1736811600 | 20.61 | -0.72 | -3.38 | 20.83 | 20.92 | 20.3501 | 2245631 |
| 1736552400 | 21.33 | -0.11 | -0.51 | 21.98 | 22.01 | 21.2701 | 3638206 |
| 1736379600 | 21.44 | 0.2 | 0.94 | 21.28 | 21.536 | 21.11 | 1781291 |
| 1736293200 | 21.24 | 0.39 | 1.87 | 21.39 | 21.7299 | 21.075 | 3055042 |
| 1736206800 | 20.85 | 0.01 | 0.05 | 21.05 | 21.27 | 20.58 | 2411325 |
| 1735947600 | 20.84 | -0.53 | -2.48 | 21.33 | 21.344 | 20.84 | 1946817 |
| 1735861200 | 21.37 | 1.15 | 5.69 | 20.63 | 21.51 | 20.6 | 2466911 |
| 1735688400 | 20.22 | 0.28 | 1.40 | 19.97 | 20.32 | 19.85 | 1249907 |
| 1735602000 | 19.94 | -0.64 | -3.11 | 20.25 | 20.38 | 19.8017 | 2738790 |
| 1735342800 | 20.58 | -0.25 | -1.20 | 20.43 | 20.66 | 20.32 | 1203688 |
| 1735256400 | 20.83 | 0.08 | 0.39 | 20.79 | 21.0312 | 20.69 | 1077411 |
| 1735077840 | 20.75 | 0.03 | 0.14 | 20.83 | 20.83 | 20.55 | 721232 |
| 1734997200 | 20.72 | 0.14 | 0.68 | 20.49 | 20.82 | 20.42 | 1572350 |
| 1734738000 | 20.58 | 0.11 | 0.54 | 20.58 | 20.91 | 20.45 | 5869812 |
| 1734651600 | 20.47 | -0.18 | -0.87 | 20.7 | 21.094 | 20.28 | 2638479 |
| 1734565200 | 20.65 | -1.35 | -6.14 | 21.82 | 21.89 | 20.6 | 4739736 |
| 1734478800 | 22 | -0.01 | -0.05 | 21.63 | 22.03 | 21.38 | 2015363 |
| 1734392400 | 22.01 | -0.2 | -0.90 | 22.2 | 22.355 | 21.86 | 3069233 |
| 1734133200 | 22.21 | -0.47 | -2.07 | 22.46 | 22.53 | 21.9822 | 2641843 |
| 1734046800 | 22.68 | -1.26 | -5.26 | 23 | 23.33 | 22.66 | 3001456 |
| 1733960400 | 23.94 | 0.82 | 3.55 | 23.4 | 24.24 | 23.3 | 3288881 |
| 1733874000 | 23.12 | -0.16 | -0.69 | 23.57 | 23.8487 | 23.045 | 2436352 |
| 1733787600 | 23.28 | 1.11 | 5.01 | 23.1 | 24.33 | 23.08 | 4217730 |
| 1733528400 | 22.17 | -0.59 | -2.59 | 22.67 | 22.72 | 22.11 | 2658575 |
| 1733442000 | 22.76 | 0.14 | 0.62 | 22.51 | 23.09 | 22.51 | 2377823 |
| 1733355600 | 22.62 | 0.01 | 0.04 | 22.67 | 22.96 | 22.53 | 2252331 |
| 1733269200 | 22.61 | 1.27 | 5.95 | 21.62 | 22.835 | 21.59 | 3151572 |
| 1733182800 | 21.34 | -0.63 | -2.87 | 21.97 | 21.97 | 21.16 | 3552560 |
| 1732917840 | 21.97 | 0.25 | 1.15 | 22.04 | 22.28 | 21.81 | 1566912 |
| 1732750800 | 21.72 | 0 | 0.00 | 21.87 | 21.99 | 21.46 | 4323418 |
| 1732664400 | 21.72 | 0.03 | 0.14 | 21.69 | 21.915 | 21.34 | 3336134 |
| 1732578000 | 21.69 | -0.89 | -3.94 | 21.79 | 21.945 | 21.4 | 5321868 |
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
