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 | 0.835 | 3.34803528468 | 24.94 | 25.91 | 24.84 | 69124 | 25.39223394 | CS |
| 4 | 1.855 | 7.75501672241 | 23.92 | 25.91 | 23.1601 | 64178 | 24.50880228 | CS |
| 12 | 2.445 | 10.4800685812 | 23.33 | 25.91 | 22.66 | 69477 | 23.98823611 | CS |
| 26 | 2.365 | 10.1025202905 | 23.41 | 25.91 | 21.56 | 67277 | 23.59553695 | CS |
| 52 | 0.175 | 0.68359375 | 25.6 | 26.9996 | 21.56 | 83980 | 24.04819463 | CS |
| 156 | -3.325 | -11.4261168385 | 29.1 | 29.65 | 20.16 | 65691 | 25.15474174 | CS |
| 260 | 0.665 | 2.648347272 | 25.11 | 30.25 | 5.94 | 67995 | 23.23251925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 25.63 | 0.2 | 0.79 | 25.43 | 25.66 | 25.39 | 48268 |
| 1732059600 | 25.43 | -0.11 | -0.43 | 25.34 | 25.65 | 25.34 | 76097 |
| 1731973200 | 25.54 | 0.28 | 1.11 | 25.26 | 25.68 | 25.26 | 92921 |
| 1731714000 | 25.26 | 0.21 | 0.84 | 25.17 | 25.4397 | 25.0602 | 75422 |
| 1731627600 | 25.05 | 0.28 | 1.13 | 24.94 | 25.1899 | 24.84 | 52910 |
| 1731541200 | 24.77 | -0.02 | -0.08 | 24.92 | 24.9397 | 24.52 | 56840 |
| 1731454800 | 24.79 | -0.3 | -1.20 | 25.2 | 25.2 | 24.77 | 72359 |
| 1731368400 | 25.09 | 0.25 | 1.01 | 24.98 | 25.198 | 24.88 | 132957 |
| 1731109200 | 24.84 | 0.46 | 1.89 | 24.55 | 24.86 | 24.55 | 87362 |
| 1731022800 | 24.38 | 0.55 | 2.31 | 24 | 24.5499 | 23.95 | 106870 |
| 1730936400 | 23.83 | 0.52 | 2.23 | 23.78 | 23.9 | 23.54 | 51650 |
| 1730850000 | 23.31 | 0.05 | 0.21 | 23.34 | 23.5 | 23.23 | 42384 |
| 1730763600 | 23.26 | 0.03 | 0.13 | 23.3 | 23.58 | 23.21 | 36966 |
| 1730500800 | 23.23 | -0.21 | -0.90 | 23.48 | 23.58 | 23.1601 | 53767 |
| 1730414400 | 23.44 | -0.15 | -0.64 | 23.59 | 23.77 | 23.36 | 50582 |
| 1730328000 | 23.59 | -0.1 | -0.42 | 23.62 | 23.94 | 23.552 | 35090 |
| 1730241600 | 23.69 | -0.28 | -1.17 | 23.94 | 23.94 | 23.65 | 51631 |
| 1730155200 | 23.97 | 0.18 | 0.76 | 23.88 | 24 | 23.8 | 48806 |
| 1729896000 | 23.79 | -0.05 | -0.21 | 23.93 | 24.15 | 23.71 | 65475 |
| 1729809600 | 23.84 | -0.16 | -0.67 | 23.92 | 23.92 | 23.73 | 45211 |
| 1729723200 | 24 | 0.02 | 0.08 | 24.01 | 24.13 | 23.9001 | 37814 |
| 1729636800 | 23.98 | -0.25 | -1.03 | 24.12 | 24.2 | 23.84 | 58032 |
| 1729550400 | 24.23 | 0.01 | 0.04 | 24.1 | 24.33 | 24.07 | 30209 |
| 1729291200 | 24.22 | -0.04 | -0.16 | 24.37 | 24.5 | 24.15 | 47967 |
| 1729204800 | 24.26 | -0.07 | -0.29 | 24.33 | 24.44 | 24.2201 | 24439 |
| 1729118400 | 24.33 | 0.22 | 0.91 | 24.07 | 24.595 | 24.0087 | 74166 |
| 1729032000 | 24.11 | 0.02 | 0.08 | 24.07 | 24.36 | 24.04 | 50775 |
| 1728945600 | 24.09 | 0.27 | 1.13 | 23.81 | 24.18 | 23.79 | 55868 |
| 1728686400 | 23.82 | -0.12 | -0.50 | 24.15 | 24.15 | 23.76 | 78677 |
| 1728600000 | 23.94 | -0.9 | -3.62 | 24.26 | 24.44 | 23.5 | 109281 |
| 1728513600 | 24.84 | 1.26 | 5.34 | 24.78 | 25.15 | 23.7501 | 336420 |
| 1728427200 | 23.58 | 0.32 | 1.38 | 23.22 | 23.62 | 23.12 | 181726 |
| 1728340800 | 23.26 | 0.02 | 0.09 | 23.27 | 23.37 | 23.18 | 37028 |
| 1728081600 | 23.24 | 0.07 | 0.30 | 23.22 | 23.4 | 23.14 | 31354 |
| 1727995200 | 23.17 | 0.09 | 0.39 | 23 | 23.41 | 23 | 35919 |
| 1727908800 | 23.08 | 0.05 | 0.22 | 23.1 | 23.26 | 23.023 | 41649 |
| 1727822400 | 23.03 | -0.16 | -0.69 | 23.14 | 23.25 | 23.02 | 36879 |
| 1727736000 | 23.19 | 0.03 | 0.13 | 23.24 | 23.2725 | 23.04 | 69847 |
| 1727476800 | 23.16 | -0.02 | -0.09 | 23.2 | 23.47 | 23.04 | 107781 |
| 1727390400 | 23.18 | 0.23 | 1.00 | 23.18 | 23.3 | 23.01 | 60838 |
| 1727304000 | 22.95 | -0.14 | -0.61 | 23.13 | 23.13 | 22.8 | 49702 |
| 1727217600 | 23.09 | -0.14 | -0.60 | 23.16 | 23.24 | 23.01 | 68985 |
| 1727131200 | 23.23 | -0.23 | -0.98 | 23.5 | 23.5 | 23.1001 | 45371 |
| 1726872000 | 23.46 | 0.09 | 0.39 | 23.4 | 23.5 | 23.28 | 96916 |
| 1726785600 | 23.37 | 0.03 | 0.13 | 23.5 | 23.62 | 23.32 | 30509 |
| 1726699200 | 23.34 | 0.29 | 1.26 | 23.07 | 23.47 | 23.07 | 46373 |
| 1726612800 | 23.05 | -0.44 | -1.87 | 23.21 | 23.66 | 23.05 | 90320 |
| 1726526400 | 23.49 | 0.26 | 1.12 | 23.36 | 23.7 | 23.27 | 38655 |
| 1726267200 | 23.23 | 0.12 | 0.52 | 23.13 | 23.29 | 23.0006 | 52524 |
| 1726180800 | 23.11 | 0.04 | 0.17 | 22.97 | 23.2 | 22.94 | 44398 |
| 1726094400 | 23.07 | -0.8 | -3.35 | 23.08 | 23.16 | 22.66 | 93110 |
| 1726008000 | 23.87 | -0.34 | -1.40 | 24.44 | 24.44 | 23.75 | 150859 |
| 1725921600 | 24.21 | 0.02 | 0.08 | 24.17 | 24.48 | 24.11 | 111069 |
| 1725662400 | 24.19 | 0.02 | 0.08 | 24.22 | 24.26 | 23.94 | 59760 |
| 1725576000 | 24.17 | 0.29 | 1.21 | 23.93 | 24.21 | 23.89 | 65419 |
| 1725489600 | 23.88 | 0.16 | 0.67 | 23.73 | 23.93 | 23.65 | 54113 |
| 1725403200 | 23.72 | 0.15 | 0.64 | 23.57 | 23.871 | 23.525 | 74385 |
| 1725057600 | 23.57 | 0.2 | 0.86 | 23.36 | 23.72 | 23.36 | 93563 |
| 1724971200 | 23.37 | 0.08 | 0.34 | 23.33 | 23.48 | 23.225 | 42874 |
| 1724884800 | 23.29 | -0.13 | -0.56 | 23.48 | 23.56 | 23.2 | 51525 |
| 1724798400 | 23.42 | 0.08 | 0.34 | 23.33 | 23.5 | 23.26 | 40589 |
| 1724712000 | 23.34 | 0.1 | 0.43 | 23.26 | 23.5695 | 23.26 | 46388 |
| 1724452800 | 23.24 | 0.15 | 0.65 | 23.12 | 23.5 | 23.08 | 59212 |
| 1724366400 | 23.09 | 0.4 | 1.76 | 22.86 | 23.208 | 22.82 | 46219 |
| 1724280000 | 22.69 | -0.06 | -0.26 | 22.89 | 22.9049 | 22.6 | 23160 |
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
