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 | 0.94 | 4.20958351993 | 22.33 | 23.5 | 21.38 | 3869965 | 22.00801252 | DR |
| 4 | -1.78 | -7.10578842315 | 25.05 | 25.29 | 21.03 | 2103451 | 22.82097733 | DR |
| 12 | 3.17 | 15.7711442786 | 20.1 | 36.35 | 18.43 | 2412036 | 24.17543483 | DR |
| 26 | 3.97 | 20.5699481865 | 19.3 | 36.35 | 17.28 | 2126047 | 22.66640216 | DR |
| 52 | -8.36 | -26.4306038571 | 31.63 | 36.35 | 17.28 | 2402768 | 23.07801581 | DR |
| 156 | 9.79 | 72.6261127596 | 13.48 | 38.88 | 1.51 | 2079338 | 21.26898058 | DR |
| 260 | 22.29 | 2274.48979592 | 0.98 | 38.88 | 0.95 | 2460565 | 15.26672309 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 22.27 | 0.22 | 1.00 | 22.28 | 22.5 | 21.51 | 5180612 |
| 1732918200 | 22.05 | 0.34 | 1.57 | 22.29 | 22.48 | 21.48 | 3942057 |
| 1732746540 | 21.71 | -0.66 | -2.95 | 22.75 | 23.26 | 21.38 | 5793933 |
| 1732660140 | 22.37 | 0.29 | 1.31 | 22.33 | 22.45 | 22.04 | 563257 |
| 1732573560 | 22.08 | 0.03 | 0.14 | 21.99 | 22.46 | 21.56 | 775192 |
| 1732314000 | 22.05 | -0.83 | -3.63 | 22.02 | 22.85 | 21.03 | 2551564 |
| 1732227900 | 22.88 | 1.03 | 4.71 | 22.36 | 23.07 | 21.76 | 1603692 |
| 1732141740 | 21.85 | -1.54 | -6.58 | 23.4 | 23.55 | 21.44 | 2761534 |
| 1732054800 | 23.39 | 0.23 | 0.99 | 23.35 | 23.51 | 23.03 | 803344 |
| 1731968640 | 23.16 | 0.41 | 1.80 | 23 | 23.48 | 22.77 | 658138 |
| 1731709260 | 22.75 | 0.1 | 0.44 | 22.97 | 23.23 | 22.74 | 505818 |
| 1731622800 | 22.65 | -1.65 | -6.79 | 23.75 | 23.99 | 22.63 | 1357400 |
| 1731536760 | 24.3 | 1.2 | 5.19 | 23.47 | 24.98 | 23.19 | 3625657 |
| 1731450480 | 23.1 | -1.56 | -6.33 | 23.9 | 24.28 | 23 | 2772781 |
| 1731363600 | 24.66 | -0.04 | -0.16 | 24.7 | 24.88 | 24.52 | 1026605 |
| 1731104400 | 24.7 | -0.38 | -1.52 | 23.88 | 24.95 | 23.72 | 1060218 |
| 1731018540 | 25.08 | 1.74 | 7.46 | 24.52 | 25.15 | 23.335 | 1891679 |
| 1730931600 | 23.34 | -0.8 | -3.31 | 23.36 | 23.9 | 23.2 | 1334307 |
| 1730845680 | 24.14 | -0.41 | -1.67 | 25.05 | 25.29 | 23.6 | 1757779 |
| 1730759160 | 24.55 | -0.69 | -2.73 | 25.47 | 25.86 | 24.53 | 1089827 |
| 1730496420 | 25.24 | -1.89 | -6.97 | 27.25 | 27.5 | 25.18 | 1769719 |
| 1730409780 | 27.13 | 0.63 | 2.38 | 25.95 | 27.95 | 25.77 | 3965596 |
| 1730323500 | 26.5 | 2.5 | 10.42 | 24.85 | 36.35 | 24 | 6562567 |
| 1730237280 | 24 | 0.55 | 2.35 | 24.06 | 25.33 | 23.5 | 2838841 |
| 1730150880 | 23.45 | -0.38 | -1.59 | 23.99 | 23.99 | 23.22 | 2416642 |
| 1729891500 | 23.83 | -0.14 | -0.58 | 24 | 24.05 | 23.57 | 1019542 |
| 1729805160 | 23.97 | 0.09 | 0.38 | 23.77 | 24.3 | 23.51 | 976220 |
| 1729718940 | 23.88 | 0.52 | 2.23 | 23.5 | 24.15 | 23.41 | 1159706 |
| 1729632300 | 23.36 | 0.31 | 1.34 | 23 | 23.4 | 22.76 | 910525 |
| 1729545600 | 23.05 | -0.48 | -2.04 | 23.36 | 23.53 | 22.6 | 760764 |
| 1729286400 | 23.53 | 0.28 | 1.20 | 24.37 | 24.4 | 23.28 | 1375488 |
| 1729200000 | 23.25 | -0.71 | -2.96 | 23.45 | 23.8 | 23 | 815548 |
| 1729113960 | 23.96 | 0.84 | 3.63 | 23.53 | 24.59 | 23.43 | 1536664 |
| 1729027680 | 23.12 | -1.88 | -7.52 | 24.63 | 24.89 | 23.09 | 2150033 |
| 1728941220 | 25 | -0.22 | -0.87 | 24.98 | 25.28 | 24.81 | 2465446 |
| 1728681900 | 25.22 | -0.22 | -0.86 | 25.24 | 25.73 | 25.02 | 1544113 |
| 1728595560 | 25.44 | -0.1 | -0.39 | 25.11 | 26.1 | 25.1 | 1430471 |
| 1728508800 | 25.54 | 0.34 | 1.35 | 24.4 | 26.5 | 24.24 | 2000697 |
| 1728422580 | 25.2 | -2.61 | -9.39 | 26.15 | 27 | 25.03 | 4059440 |
| 1728336000 | 27.81 | -0.51 | -1.80 | 28.5 | 28.595 | 27.305 | 3316158 |
| 1728077220 | 28.32 | 1.16 | 4.28 | 27.69 | 28.49 | 26.88 | 3042748 |
| 1727990760 | 27.1565 | -1.37 | -4.81 | 27.16 | 28.285 | 26.64 | 2063841 |
| 1727904000 | 28.53 | 1.87 | 7.01 | 27.6 | 28.82 | 26.825 | 8077636 |
| 1727818140 | 26.66 | 0.17 | 0.64 | 26.65 | 27 | 25.64 | 3557114 |
| 1727731380 | 26.49 | 2.5 | 10.42 | 25.83 | 26.5 | 24.24 | 10107053 |
| 1727472000 | 23.99 | -0.25 | -1.03 | 24.26 | 24.5 | 23.36 | 5323957 |
| 1727386200 | 24.24 | 3.24 | 15.43 | 22.97 | 24.32 | 21.535 | 9003455 |
| 1727299200 | 21 | -0.16 | -0.76 | 20.92 | 21.11 | 20.41 | 1194896 |
| 1727212800 | 21.16 | 1.02 | 5.06 | 21.0725 | 21.98 | 20.26 | 3030584 |
| 1727126940 | 20.14 | 0.81 | 4.19 | 19.25 | 20.25 | 19.17 | 1328225 |
| 1726867200 | 19.33 | -0.22 | -1.13 | 19.56 | 19.79 | 19.21 | 964064 |
| 1726781220 | 19.55 | 0.55 | 2.89 | 19.56 | 19.79 | 19.31 | 1520125 |
| 1726694460 | 19 | -0.13 | -0.68 | 19 | 19.35 | 18.81 | 863737 |
| 1726608240 | 19.13 | 0.47 | 2.52 | 18.7 | 19.38 | 18.7 | 691548 |
| 1726521720 | 18.66 | -0.13 | -0.69 | 18.7 | 18.8 | 18.43 | 1023163 |
| 1726262940 | 18.79 | -0.11 | -0.58 | 18.86 | 19.19 | 18.72 | 861152 |
| 1726176540 | 18.9 | 0 | 0.00 | 19.02 | 19.2 | 18.82 | 794212 |
| 1726090140 | 18.9 | -0.46 | -2.38 | 19.16 | 19.3 | 18.6 | 2364026 |
| 1726003500 | 19.36 | -0.34 | -1.73 | 20.1 | 20.1 | 18.99 | 2368988 |
| 1725917160 | 19.7 | -0.24 | -1.20 | 20 | 20 | 19.68 | 635149 |
| 1725658020 | 19.94 | -0.23 | -1.14 | 20.01 | 20.25 | 19.64 | 839942 |
| 1725571440 | 20.17 | -0.03 | -0.15 | 20 | 20.3 | 19.9 | 388030 |
| 1725485040 | 20.2 | 0.1 | 0.50 | 19.9 | 20.35 | 19.81 | 1277187 |
| 1725398880 | 20.1 | 0.2 | 1.01 | 20 | 20.3 | 19.92 | 1074767 |
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
