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 | -0.52 | -2.11985324093 | 24.53 | 24.95 | 23.49 | 258707 | 23.98147748 | CS |
| 4 | 2.35 | 10.8494921514 | 21.66 | 24.95 | 21.64 | 285389 | 23.3573141 | CS |
| 12 | 6.84 | 39.836924869 | 17.17 | 24.95 | 17 | 374499 | 20.26554506 | CS |
| 26 | 9.28 | 63.0006788866 | 14.73 | 24.95 | 13.87 | 432079 | 17.25714447 | CS |
| 52 | 10.36 | 75.8974358974 | 13.65 | 24.95 | 13.59 | 443620 | 16.4588733 | CS |
| 156 | -5.99 | -19.9666666667 | 30 | 30.67 | 11.85 | 615117 | 16.34952136 | CS |
| 260 | 3.16 | 15.1558752998 | 20.85 | 30.88 | 10.53 | 674539 | 17.48283886 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732315200 | 24.01 | 0.06 | 0.25 | 23.92 | 24.04 | 23.84 | 157212 |
| 1732228800 | 23.95 | 0.09 | 0.38 | 23.84 | 23.96 | 23.61 | 232045 |
| 1732142400 | 23.86 | -0.14 | -0.58 | 24.05 | 24.07 | 23.49 | 195897 |
| 1732056000 | 24 | 0.08 | 0.33 | 23.75 | 24.09 | 23.65 | 209978 |
| 1731969600 | 23.92 | -0.16 | -0.66 | 24.13 | 24.39 | 23.83 | 233630 |
| 1731710400 | 24.08 | -0.44 | -1.79 | 24.53 | 24.95 | 23.78 | 421984 |
| 1731624000 | 24.52 | 0.89 | 3.77 | 23.67 | 24.7 | 22.8 | 411094 |
| 1731537600 | 23.63 | -0.04 | -0.17 | 23.62 | 23.8 | 23.55 | 175689 |
| 1731451200 | 23.67 | -0.36 | -1.50 | 24 | 24.05 | 23.54 | 150935 |
| 1731364800 | 24.03 | 0.29 | 1.22 | 23.73 | 24.1 | 23.73 | 153858 |
| 1731105600 | 23.74 | -0.22 | -0.92 | 23.96 | 24.03 | 23.73 | 181845 |
| 1731019200 | 23.96 | 0.13 | 0.55 | 23.75 | 24.07 | 23.74 | 321662 |
| 1730932800 | 23.83 | 0.71 | 3.07 | 23.22 | 23.86 | 23.22 | 249019 |
| 1730846400 | 23.12 | 0.27 | 1.18 | 22.83 | 23.2 | 22.83 | 158981 |
| 1730760000 | 22.85 | -0.11 | -0.48 | 22.89 | 23.02 | 22.71 | 249392 |
| 1730497200 | 22.96 | 0.06 | 0.26 | 22.94 | 23.29 | 22.9 | 308154 |
| 1730410800 | 22.9 | -0.21 | -0.91 | 23.01 | 23.15 | 22.7 | 393801 |
| 1730324400 | 23.11 | 0.65 | 2.89 | 22.5 | 23.33 | 22.45 | 544576 |
| 1730238000 | 22.46 | 0.27 | 1.22 | 22.11 | 22.52 | 22.02 | 455183 |
| 1730151600 | 22.19 | 0.34 | 1.56 | 21.97 | 22.38 | 21.97 | 410848 |
| 1729892400 | 21.85 | 0.22 | 1.02 | 21.66 | 21.89 | 21.64 | 249201 |
| 1729806000 | 21.63 | 0.37 | 1.74 | 21.27 | 21.68 | 21.18 | 402212 |
| 1729719600 | 21.26 | 0.05 | 0.24 | 21.18 | 21.26 | 20.99 | 366371 |
| 1729633200 | 21.21 | -0.15 | -0.70 | 21.28 | 21.52 | 21.12 | 304255 |
| 1729546800 | 21.36 | -0.08 | -0.37 | 21.38 | 21.5 | 21.15 | 678890 |
| 1729287600 | 21.44 | -0.28 | -1.29 | 21.72 | 21.84 | 21.36 | 404918 |
| 1729201200 | 21.72 | 0.1 | 0.46 | 21.67 | 21.85 | 21.42 | 412655 |
| 1729114800 | 21.62 | 0.57 | 2.71 | 21.09 | 21.7 | 21.09 | 356232 |
| 1729028400 | 21.05 | -0.17 | -0.80 | 21.22 | 21.32 | 20.99 | 596929 |
| 1728682800 | 21.22 | 0.23 | 1.10 | 20.99 | 21.28 | 20.89 | 496084 |
| 1728596400 | 20.99 | 0.45 | 2.19 | 20.52 | 20.99 | 20.46 | 445314 |
| 1728510000 | 20.54 | 0.21 | 1.03 | 20.38 | 20.54 | 20.3 | 306188 |
| 1728423600 | 20.33 | 0.56 | 2.83 | 19.78 | 20.33 | 19.77 | 797196 |
| 1728337200 | 19.77 | 0.45 | 2.33 | 19.3 | 19.8 | 19.3 | 470491 |
| 1728078000 | 19.32 | 0.39 | 2.06 | 19.03 | 19.7 | 19 | 890382 |
| 1727991600 | 18.93 | 0.38 | 2.05 | 18.5 | 19.13 | 18.43 | 320797 |
| 1727905200 | 18.55 | 0.05 | 0.27 | 18.5 | 18.63 | 18.39 | 153297 |
| 1727818800 | 18.5 | 0.09 | 0.49 | 18 | 18.57 | 18 | 300572 |
| 1727732400 | 18.41 | 0 | 0.00 | 18.4 | 18.54 | 18.27 | 210204 |
| 1727473200 | 18.41 | 0.03 | 0.16 | 18.24 | 18.5 | 18.23 | 285175 |
| 1727386800 | 18.38 | 0.12 | 0.66 | 18.26 | 18.46 | 18.2 | 352861 |
| 1727300400 | 18.26 | -0.11 | -0.60 | 18.37 | 18.37 | 18.23 | 331161 |
| 1727214000 | 18.37 | 0.12 | 0.66 | 18.25 | 18.42 | 18.25 | 331235 |
| 1727127600 | 18.25 | 0 | 0.00 | 18.27 | 18.34 | 18.12 | 392620 |
| 1726868400 | 18.25 | 0.05 | 0.27 | 18.1 | 18.35 | 17.96 | 1160841 |
| 1726782000 | 18.2 | 0.55 | 3.12 | 17.89 | 18.23 | 17.88 | 684041 |
| 1726695600 | 17.65 | -0.01 | -0.06 | 17.6 | 17.87 | 17.6 | 385364 |
| 1726609200 | 17.66 | 0.1 | 0.57 | 17.5 | 17.68 | 17.48 | 446839 |
| 1726522800 | 17.56 | 0.16 | 0.92 | 17.44 | 17.63 | 17.37 | 387762 |
| 1726263600 | 17.4 | -0.23 | -1.30 | 17.72 | 17.72 | 17.25 | 194237 |
| 1726177200 | 17.63 | 0.09 | 0.51 | 17.5 | 17.74 | 17.38 | 338109 |
| 1726090800 | 17.54 | 0.13 | 0.75 | 17.34 | 17.57 | 17.16 | 437985 |
| 1726004400 | 17.41 | 0.19 | 1.10 | 17.22 | 17.55 | 17 | 437209 |
| 1725918000 | 17.22 | 0.07 | 0.41 | 17.22 | 17.36 | 17.15 | 253190 |
| 1725658800 | 17.15 | -0.15 | -0.87 | 17.32 | 17.41 | 17.04 | 309392 |
| 1725572400 | 17.3 | -0.06 | -0.35 | 17.39 | 17.52 | 17.29 | 228400 |
| 1725486000 | 17.36 | 0.12 | 0.70 | 17.25 | 17.46 | 17.24 | 383904 |
| 1725399600 | 17.24 | -0.2 | -1.15 | 17.3 | 17.36 | 17.23 | 224760 |
| 1725054000 | 17.44 | 0.29 | 1.69 | 17.17 | 17.44 | 17.15 | 535085 |
| 1724967600 | 17.15 | -0.09 | -0.52 | 17.4 | 17.4 | 17.12 | 205851 |
| 1724881200 | 17.24 | 0.05 | 0.29 | 17.21 | 17.24 | 17.14 | 143926 |
| 1724794800 | 17.19 | 0.19 | 1.12 | 16.93 | 17.29 | 16.87 | 244668 |
| 1724708400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
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
