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 | -0.6113 | -2.49332109718 | 24.5175 | 25.23 | 23.12 | 8583 | 23.90402668 | DR |
| 4 | 0.9862 | 4.30279232112 | 22.92 | 25.43 | 22.4 | 11952 | 24.13035992 | DR |
| 12 | 0.8562 | 3.71453362256 | 23.05 | 25.43 | 22.05 | 9692 | 23.54463274 | DR |
| 26 | 2.7412 | 12.9515709898 | 21.165 | 25.43 | 20.15 | 9450 | 22.58015388 | DR |
| 52 | 4.9977 | 26.4309701986 | 18.9085 | 25.43 | 18 | 10342 | 20.9959021 | DR |
| 156 | 7.5312 | 45.9920610687 | 16.375 | 25.43 | 15.8 | 26487 | 17.93219267 | DR |
| 260 | 8.3562 | 53.7376205788 | 15.55 | 25.43 | 10.2 | 27555 | 16.47631371 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732918200 | 23.6816 | -0.23 | -0.96 | 24.4515 | 25.23 | 23.61 | 5503 |
| 1732746540 | 23.91 | 0.21 | 0.86 | 24.115 | 24.86 | 23.5872 | 7636 |
| 1732660140 | 23.705 | -0.44 | -1.80 | 23.975 | 24.2533 | 23.12 | 8787 |
| 1732573560 | 24.14 | -0.1 | -0.41 | 24.5175 | 24.97 | 23.171 | 12405 |
| 1732314000 | 24.24 | -0.26 | -1.06 | 24.55 | 24.948 | 24.21 | 25456 |
| 1732227900 | 24.5 | 0.08 | 0.33 | 24.664 | 25 | 24.44 | 11029 |
| 1732141740 | 24.42 | -0.32 | -1.29 | 24.7 | 24.9 | 23.91 | 7563 |
| 1732054800 | 24.74 | 0.38 | 1.56 | 24.456 | 24.74 | 24.39 | 7028 |
| 1731968640 | 24.36 | -0.31 | -1.26 | 24.67 | 25 | 23.74 | 6406 |
| 1731709260 | 24.67 | 0 | 0.01 | 24.67 | 25.315 | 24.34 | 9627 |
| 1731622800 | 24.6665 | 0.6 | 2.48 | 24.64 | 25.37 | 23.91 | 6888 |
| 1731536760 | 24.07 | -0.17 | -0.68 | 23.41 | 25.1585 | 23.41 | 8515 |
| 1731450480 | 24.235 | -0.16 | -0.64 | 24.28 | 24.28 | 24.2 | 40496 |
| 1731363600 | 24.39 | 0.05 | 0.21 | 25.43 | 25.43 | 24.25 | 26497 |
| 1731104400 | 24.34 | 0.41 | 1.71 | 23.898 | 24.85 | 23.6168 | 7777 |
| 1731018540 | 23.93 | 1.25 | 5.51 | 24.86 | 24.86 | 23.9 | 17713 |
| 1730931600 | 22.68 | -0.25 | -1.09 | 23.78 | 23.78 | 22.67 | 5642 |
| 1730845680 | 22.93 | 0.27 | 1.18 | 22.4 | 23.64 | 22.4 | 5088 |
| 1730759160 | 22.6636 | -0.14 | -0.60 | 22.92 | 22.985 | 22.595 | 7040 |
| 1730496420 | 22.8 | 0.75 | 3.40 | 22.75 | 22.978 | 22.54 | 9065 |
| 1730409780 | 22.05 | -0.83 | -3.63 | 23.168 | 23.76 | 22.05 | 2762 |
| 1730323500 | 22.88 | -0.26 | -1.12 | 22.99 | 23.86 | 22.3462 | 7996 |
| 1730237280 | 23.14 | 0.31 | 1.36 | 22.955 | 23.2 | 22.955 | 6960 |
| 1730150880 | 22.83 | -0.27 | -1.17 | 23.13 | 23.58 | 22.83 | 11112 |
| 1729891500 | 23.1 | 0.6 | 2.67 | 22.37 | 24.07 | 22.37 | 6465 |
| 1729805160 | 22.5 | 0.08 | 0.36 | 23 | 23.2954 | 22.5 | 5887 |
| 1729718940 | 22.42 | -0.74 | -3.20 | 23.3 | 24.18 | 22.42 | 4380 |
| 1729632300 | 23.16 | 0.09 | 0.39 | 23.4 | 23.445 | 23 | 5734 |
| 1729545600 | 23.07 | -0.06 | -0.24 | 22.988 | 23.174 | 22.82 | 7635 |
| 1729286400 | 23.125 | 0.07 | 0.28 | 23.12 | 23.2525 | 22.7213 | 4459 |
| 1729200000 | 23.06 | -0.55 | -2.33 | 23.55 | 23.55 | 22.96 | 6309 |
| 1729113960 | 23.611 | 0.15 | 0.64 | 23.47 | 23.94 | 23 | 6061 |
| 1729027680 | 23.4615 | 0.37 | 1.61 | 23.09 | 23.9818 | 23.09 | 5184 |
| 1728941220 | 23.09 | 0.07 | 0.28 | 23.255 | 23.265 | 22.4 | 4136 |
| 1728681900 | 23.025 | 0.16 | 0.72 | 22.07 | 23.844 | 22.07 | 5770 |
| 1728595560 | 22.86 | 0.03 | 0.13 | 22.6146 | 23.33 | 22.6146 | 2496 |
| 1728508800 | 22.83 | 0.04 | 0.18 | 23.385 | 23.95 | 22.83 | 3538 |
| 1728422580 | 22.79 | -0.71 | -3.02 | 22.12 | 23.75 | 22.12 | 46491 |
| 1728336000 | 23.5 | 0.72 | 3.16 | 23.08 | 23.67 | 22.84 | 28088 |
| 1728077220 | 22.78 | -0.16 | -0.69 | 22.6965 | 23.07 | 22.6 | 3383 |
| 1727990760 | 22.938 | -0.09 | -0.40 | 23.1005 | 23.7 | 22.92 | 2249 |
| 1727904000 | 23.03 | 0.28 | 1.23 | 23.14 | 23.58 | 22.99 | 11982 |
| 1727818140 | 22.75 | -1.05 | -4.41 | 23.7475 | 23.7475 | 22.75 | 3563 |
| 1727731380 | 23.8 | 0.23 | 0.99 | 23.41 | 24.26 | 23.41 | 2261 |
| 1727472000 | 23.5658 | -0.13 | -0.57 | 23.414 | 24.47 | 23.414 | 6422 |
| 1727386200 | 23.7 | 0.37 | 1.59 | 23.685 | 24.54 | 23.68 | 2971 |
| 1727299200 | 23.33 | -0.71 | -2.95 | 23.775 | 24.59 | 22.96 | 3401 |
| 1727212800 | 24.04 | 0.39 | 1.65 | 24.37 | 25.07 | 23.72 | 6310 |
| 1727126940 | 23.65 | -0.26 | -1.07 | 24.21 | 24.919 | 23.65 | 3331 |
| 1726867200 | 23.905 | 0.03 | 0.10 | 23.94 | 24.76 | 23.8 | 3612 |
| 1726781220 | 23.88 | 0.15 | 0.61 | 23.624 | 23.955 | 23.624 | 10242 |
| 1726694460 | 23.735 | 0.29 | 1.22 | 23.697 | 23.735 | 23.64 | 2241 |
| 1726608240 | 23.45 | 0.02 | 0.09 | 23.265 | 23.5 | 23.265 | 11144 |
| 1726521720 | 23.43 | -0.18 | -0.76 | 23.802 | 24.31 | 23.015 | 5141 |
| 1726262940 | 23.61 | -0.62 | -2.56 | 23.5365 | 23.61 | 23.4675 | 3431 |
| 1726176540 | 24.23 | 1.09 | 4.71 | 23.395 | 24.23 | 23.2103 | 2732 |
| 1726090140 | 23.14 | 0.03 | 0.15 | 23.22 | 23.32 | 22.82 | 47901 |
| 1726003500 | 23.106 | -0.15 | -0.64 | 24.06 | 24.06 | 23.07 | 25808 |
| 1725917160 | 23.255 | 0.93 | 4.19 | 23.05 | 23.7989 | 22.57 | 6086 |
| 1725658020 | 22.32 | -0.27 | -1.20 | 22.46 | 22.88 | 21.895 | 6510 |
| 1725571440 | 22.59 | 0.23 | 1.05 | 22.7115 | 22.75 | 22.4 | 6758 |
| 1725485040 | 22.355 | 0.14 | 0.61 | 22.41 | 23.07 | 21.75 | 6972 |
| 1725398880 | 22.22 | 0.04 | 0.18 | 23.44 | 23.44 | 21.97 | 5935 |
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
