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 | -1.49 | -6.46982197134 | 23.03 | 23.57 | 21.4 | 205710 | 22.0686186 | CS |
| 4 | 0.12 | 0.560224089636 | 21.42 | 24.7 | 20.635 | 318598 | 22.51224192 | CS |
| 12 | 2.49 | 13.0708661417 | 19.05 | 24.9 | 17.49 | 430381 | 21.32145359 | CS |
| 26 | -0.085 | -0.393063583815 | 21.625 | 24.9 | 17.12 | 477120 | 20.28877987 | CS |
| 52 | -8.5 | -28.2956058589 | 30.04 | 34.73 | 16.56 | 503931 | 22.32865156 | CS |
| 156 | 3.38 | 18.6123348018 | 18.16 | 36.3 | 13.355 | 373114 | 22.30630328 | CS |
| 260 | 4.89 | 29.3693693694 | 16.65 | 36.3 | 13.355 | 400309 | 22.31458657 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 21.54 | 0.02 | 0.09 | 21.5 | 21.645 | 21.09 | 435401 |
| 1737675600 | 21.52 | 0 | 0.00 | 21.52 | 21.52 | 21.52 | 0 |
| 1737589200 | 21.52 | -0.66 | -2.98 | 23.29 | 23.29 | 21.4 | 248632 |
| 1737502800 | 22.18 | -0.67 | -2.93 | 23.59 | 23.59 | 22.03 | 228456 |
| 1737157200 | 22.85 | -0.06 | -0.26 | 23.03 | 23.48 | 22.49 | 142329 |
| 1737070800 | 22.91 | 0.76 | 3.43 | 21.91 | 23.12 | 21.42 | 301028 |
| 1736984400 | 22.15 | 0.5 | 2.31 | 22.115 | 22.665 | 21.54 | 375424 |
| 1736898000 | 21.65 | -0.27 | -1.23 | 22.27 | 22.27 | 21.15 | 347486 |
| 1736811600 | 21.92 | -1.02 | -4.45 | 22.92 | 22.92 | 21.86 | 241544 |
| 1736552400 | 22.94 | -1 | -4.18 | 24.54 | 24.54 | 22.18 | 361771 |
| 1736379600 | 23.94 | -0.17 | -0.71 | 24.99 | 24.99 | 23.37 | 325221 |
| 1736293200 | 24.11 | 0.37 | 1.56 | 23.8 | 24.235 | 23.29 | 248457 |
| 1736206800 | 23.74 | 0.06 | 0.25 | 24.7 | 24.7 | 23.26 | 325467 |
| 1735947600 | 23.68 | 1.3 | 5.81 | 22.44 | 23.8 | 22 | 403987 |
| 1735861200 | 22.38 | 0.59 | 2.71 | 22.07 | 23.45 | 21.9 | 252135 |
| 1735688400 | 21.79 | 0.24 | 1.11 | 21.16 | 22.97 | 21.16 | 591452 |
| 1735602000 | 21.55 | -0.06 | -0.28 | 21.52 | 21.68 | 20.635 | 373762 |
| 1735342800 | 21.61 | -0.13 | -0.60 | 21.49 | 22.2099 | 21.06 | 354493 |
| 1735256400 | 21.74 | 0.74 | 3.52 | 21.3 | 22.299 | 21 | 338102 |
| 1735077840 | 21 | -0.02 | -0.10 | 21 | 21.59 | 20.8651 | 165572 |
| 1734997200 | 21.02 | 0.46 | 2.24 | 20.87 | 21.23 | 20.08 | 274684 |
| 1734738000 | 20.56 | -0.78 | -3.66 | 20.61 | 21.5 | 20.21 | 614897 |
| 1734651600 | 21.34 | -1.13 | -5.03 | 22.43 | 22.555 | 21.27 | 491652 |
| 1734565200 | 22.47 | -1.2 | -5.07 | 23.95 | 23.95 | 22.42 | 946987 |
| 1734478800 | 23.67 | 0.34 | 1.46 | 23.98 | 23.98 | 23.07 | 435178 |
| 1734392400 | 23.33 | 0.02 | 0.09 | 23.31 | 23.57 | 22.79 | 322285 |
| 1734133200 | 23.31 | 0.84 | 3.74 | 23.03 | 24.9 | 22.64 | 821520 |
| 1734046800 | 22.47 | 0.71 | 3.26 | 21.47 | 22.62 | 21.4 | 307320 |
| 1733960400 | 21.76 | 0.46 | 2.16 | 21.5 | 21.95 | 21.09 | 388017 |
| 1733874000 | 21.3 | 0.74 | 3.60 | 20.56 | 21.4 | 20.41 | 297735 |
| 1733787600 | 20.56 | 0.08 | 0.39 | 20.3 | 21.11 | 20.13 | 338642 |
| 1733528400 | 20.48 | 0.34 | 1.69 | 20 | 20.61 | 19.83 | 210268 |
| 1733442000 | 20.14 | 0.03 | 0.15 | 20 | 20.58 | 19.73 | 315452 |
| 1733355600 | 20.11 | 0.04 | 0.20 | 20.37 | 20.37 | 19.56 | 212931 |
| 1733269200 | 20.07 | 0.02 | 0.10 | 19.46 | 20.3 | 19.25 | 181071 |
| 1733182800 | 20.05 | 0.02 | 0.10 | 19.88 | 20.52 | 19.34 | 436429 |
| 1732917840 | 20.03 | 0.03 | 0.15 | 20.01 | 20.97 | 19.68 | 144760 |
| 1732750800 | 20 | -0.04 | -0.20 | 19.94 | 20.15 | 19.49 | 362261 |
| 1732664400 | 20.04 | 0.12 | 0.60 | 19.94 | 20.28 | 19.4734 | 280106 |
| 1732578000 | 19.92 | 0.27 | 1.37 | 19.88 | 20.17 | 19.22 | 404507 |
| 1732318800 | 19.65 | 0.03 | 0.15 | 19.64 | 20.3546 | 19.44 | 485293 |
| 1732232400 | 19.62 | 1.35 | 7.39 | 18.34 | 19.67 | 18.17 | 290786 |
| 1732146000 | 18.27 | 0.12 | 0.66 | 18.1 | 18.41 | 17.76 | 456037 |
| 1732059600 | 18.15 | 0.38 | 2.14 | 17.87 | 18.51 | 17.72 | 433468 |
| 1731973200 | 17.77 | -1.23 | -6.47 | 19 | 19.38 | 17.49 | 839683 |
| 1731714000 | 19 | -1.5 | -7.32 | 20.72 | 20.72 | 18.48 | 505117 |
| 1731627600 | 20.5 | -0.06 | -0.29 | 20.64 | 20.925 | 20.28 | 249731 |
| 1731541200 | 20.56 | -0.19 | -0.92 | 20.59 | 21.18 | 20.38 | 855310 |
| 1731454800 | 20.75 | -0.54 | -2.54 | 21.03 | 22.07 | 20.74 | 496494 |
| 1731368400 | 21.29 | -0.49 | -2.25 | 21.99 | 22.16 | 21.01 | 541976 |
| 1731109200 | 21.78 | -0.94 | -4.14 | 22.6 | 23.26 | 21.66 | 824506 |
| 1731022800 | 22.72 | 0.17 | 0.75 | 22 | 23 | 22 | 383833 |
| 1730936400 | 22.55 | 0.05 | 0.22 | 22.97 | 23.57 | 21.56 | 626829 |
| 1730850000 | 22.5 | 3.12 | 16.10 | 19.28 | 22.75 | 19.28 | 1990475 |
| 1730763600 | 19.38 | -0.21 | -1.07 | 19.59 | 20.04 | 19.22 | 401821 |
| 1730500800 | 19.59 | 0.58 | 3.05 | 19.05 | 20.6 | 18.995 | 570453 |
| 1730414400 | 19.01 | 0.13 | 0.69 | 18.59 | 19.35 | 18.5025 | 260625 |
| 1730328000 | 18.88 | 0.08 | 0.43 | 18.59 | 19.2 | 18.3734 | 248398 |
| 1730241600 | 18.8 | 0.8 | 4.44 | 17.94 | 19.01 | 17.775 | 424482 |
| 1730155200 | 18 | 0.73 | 4.23 | 17.3 | 18.01 | 17.23 | 973635 |
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
