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 | 0.44 | 1.89982728843 | 23.16 | 23.6 | 23.16 | 3895 | 23.26191289 | CS |
| 4 | 0.8 | 3.50877192982 | 22.8 | 25 | 22.76 | 2948 | 23.54226833 | CS |
| 12 | 2.8499 | 13.7343916415 | 20.7501 | 25 | 20.7501 | 2205 | 23.13998111 | CS |
| 26 | -1.4 | -5.6 | 25 | 25 | 19.75 | 1649 | 22.64596643 | CS |
| 52 | -5.4 | -18.6206896552 | 29 | 29 | 19.61 | 1338 | 22.82511277 | CS |
| 156 | -2.2601 | -8.73971871725 | 25.8601 | 35 | 19.61 | 1201 | 26.04632463 | CS |
| 260 | -31.41 | -57.0987093256 | 55.01 | 62 | 19.61 | 986 | 30.18655434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746360 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1732659960 | 23.6 | 0 | 0.00 | 23.6 | 23.6 | 23.6 | 0 |
| 1732573560 | 23.6 | 0.06 | 0.25 | 23.6 | 23.6 | 23.6 | 100 |
| 1732314000 | 23.5405 | 0.34 | 1.46 | 23.37 | 23.5405 | 23.295 | 1965 |
| 1732227900 | 23.2015 | -0.3 | -1.27 | 23.16 | 23.2015 | 23.16 | 9621 |
| 1732141440 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1732055040 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1731968640 | 23.5 | 0.5 | 2.17 | 23.5 | 23.5 | 23.3677 | 18506 |
| 1731709260 | 23 | -1.05 | -4.37 | 23 | 23 | 23 | 500 |
| 1731622800 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1731536400 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1731450000 | 24.05 | 0 | 0.00 | 24.05 | 24.05 | 24.05 | 0 |
| 1731363600 | 24.05 | -0.2 | -0.82 | 24.1 | 24.1 | 24.05 | 600 |
| 1731104400 | 24.25 | -0.05 | -0.21 | 24.1 | 24.25 | 24.1 | 2268 |
| 1731018540 | 24.3 | 0.01 | 0.04 | 24.3 | 24.3 | 24.3 | 400 |
| 1730931600 | 24.29 | 0.54 | 2.27 | 24 | 25 | 24 | 2710 |
| 1730845680 | 23.75 | 0.01 | 0.04 | 24 | 24 | 23.75 | 300 |
| 1730759160 | 23.74 | 0.06 | 0.27 | 23.74 | 23.74 | 23.74 | 300 |
| 1730496420 | 23.6752 | 0.23 | 0.96 | 23.45 | 23.7 | 23.45 | 1500 |
| 1730409780 | 23.45 | 0 | 0.00 | 23.46 | 23.46 | 22.76 | 800 |
| 1730323500 | 23.45 | 0.69 | 3.03 | 22.8 | 23.74 | 22.7892 | 1700 |
| 1730237280 | 22.76 | 0 | 0.00 | 22.76 | 22.76 | 22.76 | 0 |
| 1730150880 | 22.76 | 0.01 | 0.04 | 22.75 | 22.76 | 22.75 | 500 |
| 1729891500 | 22.75 | 0.25 | 1.11 | 22.51 | 22.75 | 22.51 | 300 |
| 1729805160 | 22.5 | 0.32 | 1.44 | 22.5 | 22.5 | 22.5 | 1160 |
| 1729718940 | 22.18 | 0.18 | 0.82 | 22.5 | 22.5 | 22.18 | 5494 |
| 1729632000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729545600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729286400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729200000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729113600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729027200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728940800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728681600 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728595200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728508800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728422400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728336000 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728076800 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727990400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727904000 | 22 | 0.25 | 1.15 | 22 | 22 | 22 | 920 |
| 1727818200 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1727731800 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1727472600 | 21.75 | 0 | 0.00 | 21.75 | 21.75 | 21.75 | 0 |
| 1727386200 | 21.75 | -0.25 | -1.14 | 21.75 | 21.75 | 21.75 | 460 |
| 1727299740 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727213340 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1727126940 | 22 | 0 | 0.00 | 22 | 22 | 22 | 380 |
| 1726867620 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1726781220 | 22 | 1 | 4.76 | 21.99 | 22 | 21.99 | 500 |
| 1726694460 | 21 | -0.87 | -3.99 | 21 | 21 | 21 | 1030 |
| 1726608240 | 21.872 | 1.12 | 5.41 | 21.9 | 21.99 | 21.79 | 1818 |
| 1726522020 | 20.7501 | 0 | 0.00 | 20.7501 | 20.7501 | 20.7501 | 0 |
| 1726262820 | 20.7501 | 0 | 0.00 | 20.7501 | 20.7501 | 20.7501 | 0 |
| 1726176420 | 20.7501 | 0 | 0.00 | 20.7501 | 20.7501 | 20.7501 | 0 |
| 1726090020 | 20.7501 | 0 | 0.00 | 20.7501 | 20.7501 | 20.7501 | 0 |
| 1726003620 | 20.7501 | 0 | 0.00 | 20.7501 | 20.7501 | 20.7501 | 0 |
| 1725917220 | 20.7501 | 0 | 0.00 | 20.7501 | 20.7501 | 20.7501 | 0 |
| 1725658020 | 20.7501 | -0.25 | -1.19 | 20.7501 | 20.7501 | 20.7501 | 1288 |
| 1725571560 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725485160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725398760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725053160 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724966760 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1724880360 | 21 | 0.5 | 2.44 | 21 | 21 | 21 | 100 |
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
