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 | -1.1794 | -4.79430894309 | 24.6 | 24.61 | 23.1 | 165286 | 23.5949912 | CS |
| 4 | -1.5794 | -6.3176 | 25 | 25.684 | 23.1 | 167688 | 24.51482604 | CS |
| 12 | -0.2994 | -1.26222596965 | 23.72 | 25.684 | 21.83 | 183433 | 23.84797362 | CS |
| 26 | 0.9206 | 4.09155555556 | 22.5 | 25.684 | 19.63 | 211437 | 22.66465036 | CS |
| 52 | -0.3094 | -1.30383480826 | 23.73 | 25.684 | 19.63 | 260106 | 22.85301459 | CS |
| 156 | 8.4306 | 56.2414943296 | 14.99 | 27.39 | 13.9 | 347019 | 20.8170935 | CS |
| 260 | 8.4306 | 56.2414943296 | 14.99 | 27.39 | 13.9 | 347019 | 20.8170935 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 23.51 | 0.08 | 0.34 | 23.45 | 23.76 | 23.24 | 187801 |
| 1718750400 | 23.43 | 0 | 0.00 | 23.45 | 23.57 | 23.27 | 162852 |
| 1718664000 | 23.43 | 0.05 | 0.21 | 23.33 | 23.535 | 23.1 | 157690 |
| 1718404800 | 23.38 | -0.73 | -3.03 | 23.52 | 23.67 | 23.29 | 167843 |
| 1718318400 | 24.11 | -0.57 | -2.31 | 24.6 | 24.61 | 24.06 | 172757 |
| 1718232000 | 24.68 | -0.14 | -0.56 | 25.0728 | 25.28 | 24.62 | 139856 |
| 1718145600 | 24.82 | 0.22 | 0.89 | 24.38 | 24.84 | 24.35 | 122097 |
| 1718059200 | 24.6 | 0.56 | 2.33 | 24 | 24.73 | 23.891 | 165054 |
| 1717800000 | 24.04 | -0.32 | -1.31 | 24.22 | 24.36 | 23.99 | 131018 |
| 1717713600 | 24.36 | -0.13 | -0.53 | 24.43 | 24.58 | 24.15 | 105468 |
| 1717627200 | 24.49 | 0.56 | 2.34 | 24.16 | 24.49 | 23.99 | 135321 |
| 1717540800 | 23.93 | -0.63 | -2.57 | 24.33 | 24.35 | 23.8 | 205541 |
| 1717454400 | 24.56 | -0.96 | -3.76 | 25.58 | 25.58 | 24.375 | 285103 |
| 1717195200 | 25.52 | 0.25 | 0.99 | 25.29 | 25.684 | 25.21 | 339203 |
| 1717108800 | 25.27 | 0.36 | 1.45 | 24.95 | 25.3562 | 24.95 | 145210 |
| 1717022400 | 24.91 | -0.59 | -2.31 | 25.27 | 25.46 | 24.9 | 144650 |
| 1716936000 | 25.5 | 0.52 | 2.08 | 25.28 | 25.61 | 25.105 | 143261 |
| 1716590400 | 24.98 | 0.36 | 1.46 | 24.76 | 25.06 | 24.67 | 120355 |
| 1716504000 | 24.62 | -0.32 | -1.28 | 25 | 25.17 | 24.46 | 162859 |
| 1716417600 | 24.94 | 0.18 | 0.73 | 24.76 | 25.029 | 24.51 | 214323 |
| 1716331200 | 24.76 | -0.33 | -1.32 | 25 | 25.29 | 24.74 | 175635 |
| 1716244800 | 25.09 | 0.37 | 1.50 | 24.75 | 25.28 | 24.7213 | 203978 |
| 1715985600 | 24.72 | 0.63 | 2.62 | 24.17 | 24.83 | 24.17 | 238504 |
| 1715899200 | 24.09 | 0.16 | 0.67 | 23.97 | 24.11 | 23.86 | 170033 |
| 1715812800 | 23.93 | -0.05 | -0.21 | 24.1 | 24.1 | 23.655 | 190776 |
| 1715726400 | 23.98 | 0.34 | 1.44 | 23.65 | 24.02 | 23.64 | 169304 |
| 1715640000 | 23.64 | -0.45 | -1.87 | 24.07 | 24.18 | 23.58 | 152379 |
| 1715380800 | 24.09 | -0.1 | -0.41 | 24.14 | 24.235 | 23.82 | 141778 |
| 1715294400 | 24.19 | -0.64 | -2.58 | 24.85 | 24.85 | 24.08 | 228637 |
| 1715208000 | 24.83 | 0.74 | 3.07 | 24.07 | 24.94 | 23.97 | 318079 |
| 1715121600 | 24.09 | 1.51 | 6.69 | 22.85 | 24.2317 | 22.79 | 384628 |
| 1715035200 | 22.58 | -0.05 | -0.22 | 22.75 | 22.94 | 22.55 | 128375 |
| 1714776000 | 22.63 | 0.28 | 1.25 | 22.38 | 22.65 | 22.18 | 152561 |
| 1714689600 | 22.35 | 0.38 | 1.73 | 22.25 | 22.4 | 22.18 | 125737 |
| 1714603200 | 21.97 | -0.22 | -0.99 | 22.07 | 22.27 | 21.83 | 147885 |
| 1714516800 | 22.19 | -0.91 | -3.94 | 22.92 | 22.92 | 22.15 | 139324 |
| 1714430400 | 23.1 | 0.16 | 0.70 | 22.95 | 23.24 | 22.8 | 110902 |
| 1714171200 | 22.94 | 0.17 | 0.75 | 22.78 | 22.97 | 22.625 | 99057 |
| 1714084800 | 22.77 | 0.04 | 0.18 | 22.61 | 22.79 | 22.483 | 177009 |
| 1713998400 | 22.73 | -0.29 | -1.26 | 22.8 | 23.0399 | 22.655 | 119054 |
| 1713912000 | 23.02 | 0.02 | 0.09 | 22.89 | 23.08 | 22.8 | 128226 |
| 1713825600 | 23 | 0 | 0.00 | 23.01 | 23.24 | 22.6 | 120936 |
| 1713566400 | 23 | 0.18 | 0.79 | 22.72 | 23.1935 | 22.72 | 185715 |
| 1713480000 | 22.82 | -0.02 | -0.09 | 23.07 | 23.245 | 22.76 | 242466 |
| 1713393600 | 22.84 | -0.32 | -1.38 | 23.19 | 23.49 | 22.84 | 230024 |
| 1713307200 | 23.16 | -0.69 | -2.89 | 23.63 | 23.63 | 22.82 | 195849 |
| 1713220800 | 23.85 | 0.47 | 2.01 | 23.62 | 24.1301 | 23.6 | 330319 |
| 1712961600 | 23.38 | -0.06 | -0.26 | 23.65 | 23.8 | 23.311 | 165681 |
| 1712875200 | 23.44 | 0.13 | 0.56 | 23.49 | 23.63 | 23.37 | 215421 |
| 1712788800 | 23.31 | -0.37 | -1.56 | 23.3 | 23.37 | 23.03 | 217805 |
| 1712702400 | 23.68 | 0.44 | 1.89 | 23.35 | 23.7 | 23.154 | 150972 |
| 1712616000 | 23.24 | -0.28 | -1.19 | 23.48 | 23.61 | 23.18 | 214680 |
| 1712356800 | 23.52 | 0.07 | 0.30 | 23.36 | 23.74 | 23.3 | 97300 |
| 1712270400 | 23.45 | 0.19 | 0.82 | 23.33 | 23.67 | 23.2 | 173744 |
| 1712184000 | 23.26 | -0.31 | -1.32 | 23.62 | 23.79 | 23.14 | 224303 |
| 1712097600 | 23.57 | 0.24 | 1.03 | 23.56 | 23.65 | 23.23 | 224078 |
| 1712011200 | 23.33 | -0.4 | -1.69 | 23.8 | 23.83 | 23.31 | 266636 |
| 1711665600 | 23.73 | 0.02 | 0.08 | 23.72 | 23.89 | 23.66 | 247764 |
| 1711579200 | 23.71 | 0.73 | 3.18 | 23.11 | 23.8 | 23 | 189644 |
| 1711492800 | 22.98 | -0.78 | -3.28 | 23.85 | 23.87 | 22.97 | 226893 |
| 1711406400 | 23.76 | -0.03 | -0.13 | 23.88 | 24.1184 | 23.76 | 164801 |
| 1711147200 | 23.79 | -0.27 | -1.12 | 24.19 | 24.19 | 23.77 | 103495 |
| 1711060800 | 24.06 | 0.08 | 0.33 | 23.98 | 24.13 | 23.88 | 154015 |
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
