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 | 0.34 | 1.59101544221 | 21.37 | 21.8925 | 21.28 | 141896 | 21.60201784 | CS |
| 4 | 0.88 | 4.22467594815 | 20.83 | 21.8925 | 20.1906 | 141529 | 21.03021793 | CS |
| 12 | -1.6708 | -7.14603435297 | 23.3808 | 23.5 | 20.1906 | 115703 | 21.55605487 | CS |
| 26 | 0.0664 | 0.306788149846 | 21.6436 | 24.41 | 20.1906 | 105049 | 22.36888532 | CS |
| 52 | 1.33 | 6.52600588813 | 20.38 | 24.41 | 18.77 | 103419 | 21.3929948 | CS |
| 156 | -4.99 | -18.6891385768 | 26.7 | 27.365 | 15.52 | 119228 | 20.77699916 | CS |
| 260 | -2.77 | -11.3153594771 | 24.48 | 29.46 | 10.15 | 127218 | 21.02520713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738626000 | 21.71 | 0 | 0.00 | 21.63 | 21.72 | 21.42 | 113361 |
| 1738366800 | 21.71 | -0.01 | -0.05 | 21.775 | 21.8925 | 21.59 | 83175 |
| 1738280400 | 21.72 | 0.43 | 2.02 | 21.44 | 21.77 | 21.44 | 113811 |
| 1738194000 | 21.29 | -0.33 | -1.53 | 21.64 | 21.72 | 21.28 | 70193 |
| 1738107600 | 21.62 | 0.12 | 0.56 | 21.5 | 21.77 | 21.31 | 348414 |
| 1738021200 | 21.5 | 0.09 | 0.42 | 21.37 | 21.586 | 21.37 | 80577 |
| 1737762000 | 21.41 | 0.04 | 0.19 | 21.41 | 21.5 | 21.3001 | 84513 |
| 1737675600 | 21.37 | 0 | 0.00 | 21.37 | 21.37 | 21.37 | 0 |
| 1737589200 | 21.37 | -0.07 | -0.33 | 21.48 | 21.69 | 21.29 | 232859 |
| 1737502800 | 21.44 | 0.31 | 1.47 | 21.4 | 21.47 | 21.15 | 85886 |
| 1737157200 | 21.13 | 0.08 | 0.38 | 21.14 | 21.23 | 21.12 | 123373 |
| 1737070800 | 21.05 | 0.45 | 2.18 | 20.7 | 21.05 | 20.6361 | 81692 |
| 1736984400 | 20.6 | 0.13 | 0.64 | 20.77 | 20.8988 | 20.54 | 154361 |
| 1736898000 | 20.47 | 0.09 | 0.44 | 20.47 | 20.49 | 20.27 | 172396 |
| 1736811600 | 20.38 | 0.09 | 0.44 | 20.28 | 20.4599 | 20.23 | 158125 |
| 1736552400 | 20.29 | -0.33 | -1.60 | 20.38 | 20.51 | 20.17 | 154434 |
| 1736379600 | 20.62 | 0.1 | 0.49 | 20.57 | 20.69 | 20.545 | 141943 |
| 1736293200 | 20.52 | -0.13 | -0.63 | 20.8 | 20.89 | 20.5 | 143754 |
| 1736206800 | 20.65 | -0.3 | -1.43 | 20.83 | 21.1099 | 20.65 | 204686 |
| 1735947600 | 20.95 | 0.16 | 0.77 | 20.79 | 21.03 | 20.79 | 164303 |
| 1735861200 | 20.79 | -0.11 | -0.53 | 20.99 | 21.082 | 20.75 | 156777 |
| 1735688400 | 20.9 | 0.11 | 0.53 | 20.93 | 21.1099 | 20.75 | 164561 |
| 1735602000 | 20.79 | -0.22 | -1.05 | 21.01 | 21.105 | 20.71 | 169939 |
| 1735342800 | 21.01 | -0.17 | -0.80 | 21 | 21.25 | 20.99 | 114793 |
| 1735256400 | 21.18 | -0.22 | -1.03 | 21.21 | 21.4586 | 21.03 | 152365 |
| 1735077840 | 21.4 | 0.31 | 1.47 | 21.16 | 21.4799 | 21.12 | 69703 |
| 1734997200 | 21.09 | 0.12 | 0.57 | 20.98 | 21.35 | 20.95 | 109798 |
| 1734738000 | 20.97 | 0.29 | 1.40 | 20.25 | 21.14 | 20.25 | 126385 |
| 1734651600 | 20.68 | -0.1 | -0.48 | 20.77 | 21.11 | 20.65 | 179491 |
| 1734565200 | 20.78 | -0.79 | -3.66 | 21.53 | 21.7699 | 20.77 | 154135 |
| 1734478800 | 21.57 | -0.16 | -0.74 | 20.99 | 21.9 | 20.99 | 90735 |
| 1734392400 | 21.73 | -0.1 | -0.46 | 21.81 | 22.17 | 21.65 | 151297 |
| 1734133200 | 21.83 | -0.06 | -0.27 | 21.85 | 22.01 | 21.76 | 80142 |
| 1734046800 | 21.89 | -0.13 | -0.59 | 21.93 | 22.15 | 21.86 | 115231 |
| 1733960400 | 22.02 | -0.16 | -0.72 | 22.2 | 22.24 | 21.9501 | 113765 |
| 1733874000 | 22.18 | -0.42 | -1.86 | 22.46 | 22.53 | 22.11 | 90579 |
| 1733787600 | 22.6 | -0.12 | -0.53 | 22.72 | 22.83 | 22.51 | 101301 |
| 1733528400 | 22.72 | -0.18 | -0.79 | 23.08 | 23.15 | 22.5831 | 102306 |
| 1733442000 | 22.9 | 0.08 | 0.35 | 23 | 23.05 | 22.83 | 91205 |
| 1733355600 | 22.82 | -0.11 | -0.48 | 22.99 | 23.0689 | 22.7568 | 75298 |
| 1733269200 | 22.93 | 0.06 | 0.26 | 22.91 | 23.0699 | 22.87 | 71330 |
| 1733182800 | 22.87 | -0.44 | -1.89 | 23.19 | 23.31 | 22.73 | 144068 |
| 1732917840 | 23.31 | 0.05 | 0.21 | 23.49 | 23.5 | 23.1595 | 76207 |
| 1732750800 | 23.26 | 0.41 | 1.79 | 22.85 | 23.27 | 22.7801 | 97254 |
| 1732664400 | 22.85 | -0.02 | -0.09 | 22.85 | 22.9491 | 22.754 | 78745 |
| 1732578000 | 22.87 | -0.09 | -0.39 | 23 | 23.22 | 22.8 | 120245 |
| 1732318800 | 22.96 | 0.19 | 0.83 | 22.77 | 22.962 | 22.77 | 62785 |
| 1732232400 | 22.77 | 0.16 | 0.71 | 22.6 | 22.82 | 22.5 | 85409 |
| 1732146000 | 22.61 | -0.15 | -0.66 | 22.75 | 22.75 | 22.5901 | 47577 |
| 1732059600 | 22.76 | 0.36 | 1.61 | 22.38 | 22.7985 | 22.23 | 82780 |
| 1731973200 | 22.4 | 0.23 | 1.04 | 22.17 | 22.47 | 22.1262 | 112556 |
| 1731714000 | 22.17 | 0.01 | 0.05 | 22.13 | 22.34 | 22.08 | 73970 |
| 1731627600 | 22.16 | -0.42 | -1.86 | 22.58 | 22.65 | 22.14 | 76876 |
| 1731541200 | 22.58 | 0.06 | 0.27 | 22.62 | 22.85 | 22.5 | 76860 |
| 1731454800 | 22.52 | -0.63 | -2.72 | 22.99 | 23.0887 | 22.46 | 118345 |
| 1731368400 | 23.15 | -0.3 | -1.28 | 23.45 | 23.45 | 23.0901 | 102993 |
| 1731109200 | 23.45 | 0.55 | 2.40 | 22.91 | 23.58 | 22.91 | 73632 |
| 1731022800 | 22.9 | 0.16 | 0.70 | 22.74 | 23.17 | 22.74 | 128244 |
| 1730936400 | 22.74 | -0.35 | -1.52 | 23.19 | 23.19 | 22.67 | 143598 |
| 1730850000 | 23.09 | 0.49 | 2.17 | 22.71 | 23.105 | 22.65 | 84692 |
| 1730763600 | 22.6 | -0.11 | -0.48 | 22.79 | 22.88 | 22.53 | 77678 |
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
