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 | 0.51 | 2.24175824176 | 22.75 | 23.26 | 22.5 | 75731 | 22.82794637 | CS |
| 4 | 0.16 | 0.692640692641 | 23.1 | 23.58 | 22.1 | 87642 | 22.77671464 | CS |
| 12 | -0.15 | -0.640751815463 | 23.41 | 24.41 | 22.1 | 96724 | 23.26377069 | CS |
| 26 | 3.02 | 14.9209486166 | 20.24 | 24.41 | 19.47 | 96376 | 22.1765601 | CS |
| 52 | 4.93 | 26.8957992362 | 18.33 | 24.41 | 18.28 | 108922 | 20.98987358 | CS |
| 156 | -3.74 | -13.8518518519 | 27 | 29.46 | 15.52 | 118318 | 21.1063082 | CS |
| 260 | -0.86 | -3.56550580431 | 24.12 | 29.46 | 10.15 | 127447 | 21.11804511 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500800 | 22.71 | -0.17 | -0.74 | 22.96 | 23.21 | 22.69 | 78778 |
| 1730414400 | 22.88 | -0.41 | -1.76 | 23.31 | 23.3425 | 22.88 | 108590 |
| 1730328000 | 23.29 | 0.32 | 1.39 | 23.02 | 23.4683 | 23.02 | 90828 |
| 1730241600 | 22.97 | -0.41 | -1.75 | 23.35 | 23.47 | 22.94 | 69888 |
| 1730155200 | 23.38 | -0.03 | -0.13 | 23.5 | 23.6899 | 23.32 | 74551 |
| 1729896000 | 23.41 | -0.17 | -0.72 | 23.7 | 23.8599 | 23.384 | 87169 |
| 1729809600 | 23.58 | 0.08 | 0.34 | 23.56 | 23.68 | 23.42 | 59808 |
| 1729723200 | 23.5 | -0.03 | -0.13 | 23.51 | 23.6328 | 23.41 | 71780 |
| 1729636800 | 23.53 | 0.09 | 0.38 | 23.45 | 23.58 | 23.45 | 105975 |
| 1729550400 | 23.44 | -0.29 | -1.22 | 23.7 | 23.78 | 23.41 | 149037 |
| 1729291200 | 23.73 | 0.03 | 0.13 | 23.77 | 23.85 | 23.62 | 68598 |
| 1729204800 | 23.7 | -0.01 | -0.04 | 23.74 | 23.8371 | 23.6 | 68469 |
| 1729118400 | 23.71 | 0.16 | 0.68 | 23.7 | 23.8798 | 23.66 | 109228 |
| 1729032000 | 23.55 | 0.18 | 0.77 | 23.35 | 23.6 | 23.35 | 74265 |
| 1728945600 | 23.37 | 0.07 | 0.30 | 23.3 | 23.46 | 23.29 | 76520 |
| 1728686400 | 23.3 | -0.01 | -0.04 | 23.31 | 23.4699 | 23.26 | 91091 |
| 1728600000 | 23.31 | -0.12 | -0.51 | 23.3 | 23.485 | 23.29 | 90774 |
| 1728513600 | 23.43 | 0.05 | 0.21 | 23.44 | 23.49 | 23.34 | 103628 |
| 1728427200 | 23.38 | 0.25 | 1.08 | 23.2 | 23.3999 | 23.1122 | 98442 |
| 1728340800 | 23.13 | 0.03 | 0.13 | 23.2 | 23.2899 | 23.01 | 138816 |
| 1728081600 | 23.1 | 0.21 | 0.92 | 23.05 | 23.1699 | 22.81 | 114549 |
| 1727995200 | 22.89 | -0.41 | -1.76 | 23.17 | 23.3 | 22.85 | 140199 |
| 1727908800 | 23.3 | -0.12 | -0.51 | 23.4 | 23.4921 | 23.27 | 71120 |
| 1727822400 | 23.42 | -0.25 | -1.06 | 23.78 | 23.78 | 23.415 | 80418 |
| 1727736000 | 23.67 | 0.24 | 1.02 | 23.47 | 23.75 | 23.46 | 108935 |
| 1727476800 | 23.43 | 0.29 | 1.25 | 23.35 | 23.54 | 23.24 | 112927 |
| 1727390400 | 23.14 | -0.18 | -0.77 | 23.43 | 23.5998 | 23.12 | 93830 |
| 1727304000 | 23.32 | -0.17 | -0.72 | 23.48 | 23.62 | 23.29 | 80113 |
| 1727217600 | 23.49 | 0.18 | 0.77 | 23.21 | 23.54 | 23.21 | 143853 |
| 1727131200 | 23.31 | 0.17 | 0.73 | 23.15 | 23.495 | 23.15 | 123991 |
| 1726872000 | 23.14 | -0.13 | -0.56 | 23.3 | 23.45 | 23.005 | 134173 |
| 1726785600 | 23.27 | -0.34 | -1.44 | 23.8 | 23.8835 | 23.25 | 264030 |
| 1726699200 | 23.61 | -0.17 | -0.71 | 23.77 | 24.08 | 23.61 | 110705 |
| 1726612800 | 23.78 | -0.47 | -1.94 | 24.38 | 24.41 | 23.66 | 188135 |
| 1726526400 | 24.25 | 0.44 | 1.85 | 23.95 | 24.35 | 23.91 | 181195 |
| 1726267200 | 23.81 | 0.13 | 0.55 | 23.75 | 23.89 | 23.71 | 65699 |
| 1726180800 | 23.68 | -0.06 | -0.25 | 23.78 | 23.8793 | 23.62 | 65231 |
| 1726094400 | 23.74 | -0.14 | -0.59 | 23.94 | 23.94 | 23.54 | 82480 |
| 1726008000 | 23.88 | 0.21 | 0.89 | 23.55 | 23.98 | 23.53 | 107935 |
| 1725921600 | 23.67 | 0.18 | 0.77 | 23.51 | 23.71 | 23.46 | 92973 |
| 1725662400 | 23.49 | -0.03 | -0.13 | 23.56 | 23.7195 | 23.35 | 93871 |
| 1725576000 | 23.52 | -0.14 | -0.59 | 23.69 | 23.73 | 23.52 | 70026 |
| 1725489600 | 23.66 | 0.26 | 1.11 | 23.41 | 23.6999 | 23.41 | 102605 |
| 1725403200 | 23.4 | -0.09 | -0.38 | 23.47 | 23.53 | 23.29 | 112129 |
| 1725057600 | 23.49 | 0.11 | 0.47 | 23.47 | 23.6 | 23.347 | 137879 |
| 1724971200 | 23.38 | 0.35 | 1.52 | 23.23 | 23.42 | 23.09 | 94390 |
| 1724884800 | 23.03 | -0.15 | -0.63 | 23.19 | 23.33 | 22.96 | 81941 |
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
