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 | -0.085 | -0.409145607702 | 20.775 | 21.1199 | 20.3101 | 63118 | 20.6447042 | CS |
| 4 | -0.25 | -1.19388729704 | 20.94 | 21.4699 | 20.14 | 55065 | 20.73907454 | CS |
| 12 | 0.77 | 3.86546184739 | 19.92 | 22.07 | 19.39 | 48988 | 20.56410856 | CS |
| 26 | 1.055 | 5.37305831423 | 19.635 | 22.07 | 18.72 | 65180 | 20.21223928 | CS |
| 52 | 1.53 | 7.98538622129 | 19.16 | 22.07 | 17.4 | 68639 | 19.96936282 | CS |
| 156 | -1.6 | -7.17810677434 | 22.29 | 25.1799 | 15.58 | 100545 | 19.21946238 | CS |
| 260 | -0.58 | -2.72684532205 | 21.27 | 25.906 | 15.58 | 99414 | 19.5028291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 20.92 | 0.14 | 0.67 | 21.1199 | 21.1199 | 20.72 | 36443 |
| 1732746540 | 20.78 | 0.38 | 1.86 | 20.35 | 20.9399 | 20.35 | 45986 |
| 1732660140 | 20.4 | -0.27 | -1.31 | 20.565 | 20.5799 | 20.39 | 76132 |
| 1732573560 | 20.67 | -0.09 | -0.43 | 20.775 | 21.084 | 20.6 | 93909 |
| 1732314000 | 20.76 | -0.12 | -0.57 | 20.676 | 20.88 | 20.34 | 52668 |
| 1732227900 | 20.88 | 0.3 | 1.46 | 20.7478 | 21.09 | 20.6601 | 52855 |
| 1732141740 | 20.58 | -0.22 | -1.06 | 20.8 | 20.9367 | 20.54 | 47221 |
| 1732054800 | 20.8 | -0.06 | -0.29 | 21.0075 | 21.0075 | 20.34 | 43637 |
| 1731968640 | 20.86 | 0.13 | 0.63 | 21.24 | 21.24 | 20.33 | 46265 |
| 1731709260 | 20.73 | 0.39 | 1.92 | 20.8195 | 20.8195 | 20.63 | 113222 |
| 1731622800 | 20.34 | 0.02 | 0.10 | 20.533 | 20.66 | 20.32 | 65632 |
| 1731536760 | 20.32 | -0.35 | -1.67 | 20.14 | 20.46 | 20.14 | 53455 |
| 1731450480 | 20.665 | -0.31 | -1.45 | 20.7201 | 20.725 | 20.56 | 54641 |
| 1731363600 | 20.97 | 0.13 | 0.62 | 20.8824 | 21.317 | 20.82 | 42012 |
| 1731104400 | 20.84 | -0.39 | -1.84 | 21 | 21 | 20.72 | 53290 |
| 1731018540 | 21.23 | 0.17 | 0.81 | 21.22 | 21.4699 | 21.06 | 41869 |
| 1730931600 | 21.06 | 0.01 | 0.05 | 20.9875 | 21.16 | 20.8401 | 40641 |
| 1730845680 | 21.05 | 0.15 | 0.72 | 20.9 | 21.12 | 20.83 | 37514 |
| 1730759160 | 20.9 | 0 | 0.00 | 20.94 | 20.97 | 20.835 | 48847 |
| 1730496420 | 20.9 | 0.39 | 1.90 | 20.875 | 20.93 | 20.7101 | 39859 |
| 1730409780 | 20.51 | -0.44 | -2.10 | 20.4 | 20.7 | 20.4 | 45847 |
| 1730323500 | 20.95 | -0.04 | -0.19 | 20.879 | 21.13 | 20.879 | 29087 |
| 1730237280 | 20.99 | 0.12 | 0.57 | 20.925 | 21.0999 | 20.91 | 39614 |
| 1730150880 | 20.8705 | -0.05 | -0.24 | 21.24 | 21.24 | 20.797 | 36423 |
| 1729891500 | 20.92 | -0.25 | -1.18 | 20.78 | 21.17 | 20.78 | 43460 |
| 1729805160 | 21.17 | 0.01 | 0.05 | 21.0801 | 21.25 | 20.9901 | 33894 |
| 1729718940 | 21.16 | -0.7 | -3.20 | 21.0088 | 21.16 | 20.965 | 39527 |
| 1729632300 | 21.86 | 1.18 | 5.71 | 21.59 | 22.07 | 21.59 | 34020 |
| 1729545600 | 20.68 | 0.29 | 1.42 | 20.7599 | 20.96 | 20.44 | 38772 |
| 1729286400 | 20.39 | 0.08 | 0.39 | 20.464 | 20.76 | 20.323 | 32031 |
| 1729200000 | 20.31 | -0.15 | -0.71 | 20.8499 | 20.8499 | 19.87 | 67975 |
| 1729113960 | 20.455 | 0.18 | 0.91 | 20.47 | 20.76 | 20.39 | 151492 |
| 1729027680 | 20.27 | -0.3 | -1.46 | 20.506 | 20.54 | 20.27 | 28811 |
| 1728941220 | 20.57 | -0.04 | -0.19 | 20.07 | 20.7 | 20.07 | 34833 |
| 1728681900 | 20.61 | 0.18 | 0.88 | 20.05 | 20.69 | 20.05 | 36633 |
| 1728595560 | 20.43 | 0.03 | 0.15 | 20.42 | 20.4976 | 20.2792 | 39124 |
| 1728508800 | 20.4 | 0.05 | 0.27 | 20.21 | 20.4425 | 20.21 | 35232 |
| 1728422580 | 20.345 | -0.11 | -0.51 | 20.415 | 20.65 | 20.19 | 34403 |
| 1728336000 | 20.45 | 0.01 | 0.05 | 20.6475 | 20.7 | 20.32 | 82540 |
| 1728077220 | 20.44 | 0.07 | 0.34 | 19.87 | 20.5599 | 19.87 | 35574 |
| 1727990760 | 20.37 | -0.12 | -0.59 | 20.35 | 20.4 | 20.2501 | 22883 |
| 1727904000 | 20.49 | 0.3 | 1.49 | 20.445 | 20.5568 | 20.29 | 29149 |
| 1727818140 | 20.19 | -0.32 | -1.56 | 19.89 | 20.385 | 19.89 | 42641 |
| 1727731380 | 20.51 | -0.1 | -0.49 | 20.4401 | 20.86 | 20.4301 | 37286 |
| 1727472000 | 20.61 | 0.16 | 0.78 | 21.06 | 21.06 | 20.58 | 37533 |
| 1727386200 | 20.45 | 0.14 | 0.69 | 19.91 | 20.53 | 19.91 | 31982 |
| 1727299200 | 20.31 | -0.37 | -1.79 | 20.25 | 20.47 | 20.17 | 47819 |
| 1727212800 | 20.68 | 0.16 | 0.78 | 20.37 | 21.12 | 20.37 | 59379 |
| 1727126940 | 20.52 | -0.18 | -0.86 | 20.575 | 20.65 | 20.41 | 27124 |
| 1726867200 | 20.698 | -0.07 | -0.35 | 20.71 | 20.76 | 20.49 | 45538 |
| 1726781220 | 20.77 | 0.51 | 2.52 | 20.7275 | 21.09 | 20.61 | 54471 |
| 1726694460 | 20.26 | 0.06 | 0.30 | 20.0901 | 20.48 | 20.09 | 28818 |
| 1726608240 | 20.2 | -0.08 | -0.39 | 19.81 | 20.34 | 19.81 | 32234 |
| 1726521720 | 20.28 | 0.14 | 0.70 | 20.14 | 20.35 | 20.07 | 55165 |
| 1726262940 | 20.14 | 0.15 | 0.75 | 20 | 20.32 | 20 | 43738 |
| 1726176540 | 19.99 | 0.25 | 1.27 | 19.71 | 19.9999 | 19.7 | 69603 |
| 1726090140 | 19.74 | -0.19 | -0.95 | 19.68 | 19.74 | 19.39 | 73426 |
| 1726003500 | 19.93 | -0.01 | -0.05 | 20.34 | 20.34 | 19.73 | 94131 |
| 1725917160 | 19.94 | -0.04 | -0.20 | 19.92 | 20.05 | 19.91 | 52000 |
| 1725658020 | 19.98 | -0.5 | -2.43 | 20.37 | 20.4 | 19.93 | 47069 |
| 1725571440 | 20.4785 | 0.2 | 0.98 | 20.39 | 20.61 | 20.39 | 30923 |
| 1725485040 | 20.28 | -0.42 | -2.03 | 20.7025 | 20.75 | 20.27 | 47961 |
| 1725398880 | 20.7 | -0.45 | -2.13 | 20.95 | 20.95 | 20.49 | 42784 |
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
