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 | 0.32 | 1.50234741784 | 21.3 | 21.7 | 20.8 | 192493 | 21.52241025 | DR |
| 4 | 0.62 | 2.95238095238 | 21 | 22.99 | 20.5 | 335296 | 21.53379104 | DR |
| 12 | -1.18 | -5.17543859649 | 22.8 | 23.56 | 19.63 | 344981 | 21.32574582 | DR |
| 26 | -3.7175 | -14.6719289591 | 25.3375 | 26.56 | 19.63 | 243819 | 22.09688168 | DR |
| 52 | -4.35 | -16.7500962649 | 25.97 | 31.42 | 19.63 | 164906 | 23.39555819 | DR |
| 156 | -12.07 | -35.8266547937 | 33.69 | 34.88 | 18.52 | 144439 | 24.24257524 | DR |
| 260 | -0.27 | -1.23343992691 | 21.89 | 37.1 | 15.83 | 111010 | 24.94142287 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732314000 | 21.62 | 0.2 | 0.93 | 21.22 | 21.68 | 21.22 | 163743 |
| 1732227900 | 21.42 | 0.07 | 0.32 | 21.34 | 21.7 | 21.34 | 169417 |
| 1732141740 | 21.352 | -0.16 | -0.73 | 21.11 | 21.4 | 21.11 | 149944 |
| 1732054800 | 21.51 | -0.12 | -0.55 | 21.4 | 21.66 | 21.38 | 205431 |
| 1731968640 | 21.63 | 0.44 | 2.08 | 21.3 | 21.7 | 20.8 | 273928 |
| 1731709260 | 21.19 | 0.05 | 0.24 | 22.29 | 22.29 | 21.19 | 418115 |
| 1731622800 | 21.14 | -0.51 | -2.36 | 20.5 | 21.34 | 20.5 | 184123 |
| 1731536760 | 21.65 | -0.16 | -0.73 | 21.5995 | 21.79 | 21.5995 | 208469 |
| 1731450480 | 21.81 | -0.06 | -0.27 | 22.72 | 22.72 | 21.02 | 167091 |
| 1731363600 | 21.87 | -0.19 | -0.86 | 22 | 22.1995 | 21.7 | 204808 |
| 1731104400 | 22.06 | -0.24 | -1.08 | 22 | 22.12 | 21.93 | 210334 |
| 1731018540 | 22.3 | -0.28 | -1.24 | 21.9 | 22.31 | 21.9 | 204827 |
| 1730931600 | 22.58 | 0.22 | 0.98 | 22.03 | 22.58 | 22.03 | 92182 |
| 1730845680 | 22.36 | 0.8 | 3.71 | 22.99 | 22.99 | 21.9 | 225283 |
| 1730759160 | 21.56 | 0.13 | 0.61 | 21.2501 | 21.7 | 21.2501 | 348959 |
| 1730496420 | 21.43 | 0.01 | 0.05 | 21.62 | 21.625 | 21.3 | 144335 |
| 1730409780 | 21.42 | -0.36 | -1.65 | 21.45 | 21.66 | 21.265 | 395423 |
| 1730323500 | 21.78 | 0.36 | 1.68 | 22.5 | 22.5 | 21.365 | 678599 |
| 1730237280 | 21.42 | 0.28 | 1.32 | 20.76 | 21.45 | 20.76 | 1113756 |
| 1730150880 | 21.14 | 0.14 | 0.67 | 21 | 21.54 | 20.87 | 1147147 |
| 1729891500 | 21 | 0.37 | 1.79 | 20.93 | 21.11 | 20.6937 | 850555 |
| 1729805160 | 20.63 | 0.15 | 0.73 | 20.3025 | 20.657 | 20.3025 | 930754 |
| 1729718940 | 20.48 | -0.57 | -2.71 | 19.63 | 20.87 | 19.63 | 1246089 |
| 1729632300 | 21.05 | -0.53 | -2.46 | 21.6 | 21.6 | 20.07 | 1144990 |
| 1729545600 | 21.58 | 0.11 | 0.51 | 22.0799 | 22.0799 | 21.41 | 1022258 |
| 1729286400 | 21.47 | 0.37 | 1.75 | 20.5401 | 21.85 | 20.54 | 352241 |
| 1729200000 | 21.1 | -0.03 | -0.14 | 21.63 | 21.63 | 20.1 | 891352 |
| 1729113960 | 21.13 | -0.29 | -1.35 | 21.475 | 21.475 | 21.01 | 191695 |
| 1729027680 | 21.42 | -0.8 | -3.60 | 21.26 | 22.13 | 21.25 | 118465 |
| 1728941220 | 22.22 | 0.14 | 0.63 | 22.32 | 22.658 | 21.94 | 139111 |
| 1728681900 | 22.08 | -0.27 | -1.21 | 21.03 | 22.3385 | 21.03 | 155562 |
| 1728595560 | 22.35 | 0.09 | 0.40 | 23.06 | 23.06 | 22.1 | 145195 |
| 1728508800 | 22.26 | 0.12 | 0.54 | 22.495 | 22.529 | 22.22 | 94359 |
| 1728422580 | 22.14 | -0.29 | -1.29 | 21.62 | 22.4525 | 21.62 | 94189 |
| 1728336000 | 22.43 | -0.52 | -2.27 | 22.71 | 22.71 | 22.33 | 238413 |
| 1728077220 | 22.95 | 0.99 | 4.51 | 22.75 | 22.96 | 22.7 | 175698 |
| 1727990760 | 21.96 | -0.32 | -1.44 | 21.91 | 22.1 | 21.91 | 103798 |
| 1727904000 | 22.28 | 0.1 | 0.45 | 22.16 | 22.34 | 22.08 | 96395 |
| 1727818140 | 22.18 | -0.22 | -0.98 | 22.16 | 22.97 | 21.98 | 116137 |
| 1727731380 | 22.4 | 0.18 | 0.81 | 23.2 | 23.2 | 22.25 | 134628 |
| 1727472000 | 22.22 | -0.45 | -1.99 | 23.56 | 23.56 | 22.21 | 115281 |
| 1727386200 | 22.67 | 0.67 | 3.05 | 22.3775 | 22.72 | 22.21 | 186180 |
| 1727299200 | 22 | 0.7 | 3.29 | 21.66 | 22.15 | 21.66 | 69840 |
| 1727212800 | 21.3 | 0.02 | 0.09 | 21.11 | 21.3 | 21.07 | 82320 |
| 1727126940 | 21.28 | 0.01 | 0.05 | 21.37 | 21.442 | 21.28 | 118966 |
| 1726867200 | 21.27 | 0.06 | 0.28 | 21.85 | 21.85 | 21.14 | 117641 |
| 1726781220 | 21.21 | 0.44 | 2.12 | 20.1 | 21.27 | 20.1 | 92364 |
| 1726694460 | 20.77 | -0.05 | -0.24 | 21.54 | 21.54 | 20.65 | 76305 |
| 1726608240 | 20.82 | -0.27 | -1.28 | 20.04 | 20.9835 | 20.04 | 108877 |
| 1726521720 | 21.09 | 0.1 | 0.48 | 20.75 | 21.23 | 20.75 | 877743 |
| 1726262940 | 20.99 | -0.41 | -1.92 | 20.31 | 21.2905 | 20.31 | 156268 |
| 1726176540 | 21.4 | 0.54 | 2.59 | 21.2 | 21.77 | 20.26 | 680235 |
| 1726090140 | 20.86 | 0.34 | 1.66 | 20.05 | 20.87 | 20.05 | 328286 |
| 1726003500 | 20.52 | -0.36 | -1.72 | 20.72 | 20.72 | 19.7 | 442187 |
| 1725917160 | 20.88 | 0.41 | 2.00 | 21.35 | 21.655 | 20.7997 | 394739 |
| 1725658020 | 20.47 | -1.52 | -6.91 | 21.453 | 21.453 | 20.43 | 590236 |
| 1725571440 | 21.99 | 0.79 | 3.73 | 21.58 | 22.09 | 21.58 | 650967 |
| 1725485040 | 21.2 | -0.27 | -1.26 | 21.21 | 21.39 | 21.13 | 173855 |
| 1725398880 | 21.47 | -1.63 | -7.06 | 22.8 | 22.8 | 21.43 | 143808 |
| 1725053340 | 23.1 | 0.25 | 1.09 | 22.19 | 23.15 | 22.19 | 89640 |
| 1724966400 | 22.85 | 0.29 | 1.29 | 22.6601 | 23.16 | 22.66 | 115892 |
| 1724880360 | 22.56 | -0.72 | -3.09 | 23.4 | 23.4 | 22.38 | 275971 |
| 1724794080 | 23.28 | 0.28 | 1.22 | 24.09 | 24.09 | 22.29 | 79032 |
| 1724707740 | 23 | -0.5 | -2.13 | 23.2278 | 23.2278 | 23 | 78601 |
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
