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 | 0.34 | 1.55606407323 | 21.85 | 22.23 | 21.76 | 195472 | 22.03915382 | SP |
| 4 | -0.77 | -3.35365853659 | 22.96 | 22.9699 | 21.58 | 217408 | 22.29874056 | SP |
| 12 | 0.59 | 2.73148148148 | 21.6 | 23.1651 | 20.635 | 235274 | 22.01415885 | SP |
| 26 | -0.53 | -2.33274647887 | 22.72 | 23.1651 | 20.45 | 236072 | 21.80004733 | SP |
| 52 | 0.29 | 1.32420091324 | 21.9 | 23.85 | 20.06 | 214086 | 21.90458223 | SP |
| 156 | 7.85 | 54.7419804742 | 14.34 | 26.7894 | 7.3816 | 394399 | 14.046297 | SP |
| 260 | 5.01 | 29.1618160652 | 17.18 | 26.7894 | 7.3816 | 416908 | 13.8422116 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719268200 | 22.19 | 0.21 | 0.96 | 22.05 | 22.23 | 22.0301 | 209323 |
| 1719009000 | 21.98 | -0.03 | -0.14 | 22.06 | 22.0999 | 21.94 | 186759 |
| 1718922600 | 22.01 | 0.07 | 0.32 | 21.99 | 22.07 | 21.95 | 253231 |
| 1718749800 | 21.94 | 0.18 | 0.83 | 21.85 | 21.97 | 21.76 | 132576 |
| 1718663400 | 21.76 | 0.12 | 0.55 | 21.58 | 21.7801 | 21.58 | 168679 |
| 1718404200 | 21.64 | -0.16 | -0.73 | 21.68 | 21.695 | 21.58 | 218469 |
| 1718317800 | 21.8 | -0.25 | -1.13 | 21.93 | 22.0199 | 21.705 | 229270 |
| 1718231400 | 22.05 | 0.15 | 0.68 | 22.2 | 22.22 | 21.9925 | 197684 |
| 1718145000 | 21.9 | -0.33 | -1.48 | 22.04 | 22.09 | 21.81 | 209053 |
| 1718058600 | 22.23 | 0 | 0.00 | 22.19 | 22.27 | 22.08 | 168026 |
| 1717799400 | 22.23 | -0.27 | -1.20 | 22.44 | 22.44 | 22.22 | 205314 |
| 1717713000 | 22.5 | -0.07 | -0.31 | 22.52 | 22.57 | 22.455 | 226851 |
| 1717626600 | 22.57 | -0.14 | -0.62 | 22.57 | 22.595 | 22.39 | 342566 |
| 1717540200 | 22.71 | -0.12 | -0.53 | 22.81 | 22.81 | 22.66 | 250043 |
| 1717453800 | 22.83 | 0.03 | 0.13 | 22.9 | 22.9699 | 22.79 | 284900 |
| 1717194600 | 22.8 | 0.13 | 0.57 | 22.7 | 22.82 | 22.675 | 177619 |
| 1717108200 | 22.67 | 0.23 | 1.02 | 22.51 | 22.71 | 22.51 | 161718 |
| 1717021800 | 22.44 | -0.33 | -1.45 | 22.6 | 22.6 | 22.4025 | 215940 |
| 1716935400 | 22.77 | 0.03 | 0.13 | 22.96 | 22.96 | 22.7 | 292730 |
| 1716589800 | 22.74 | 0.19 | 0.84 | 22.68 | 22.76 | 22.6799 | 142543 |
| 1716503400 | 22.55 | -0.35 | -1.53 | 22.96 | 22.96 | 22.55 | 225653 |
| 1716417000 | 22.9 | -0.18 | -0.78 | 23 | 23.08 | 22.88 | 269988 |
| 1716330600 | 23.08 | -0.04 | -0.17 | 23.06 | 23.13 | 23 | 170802 |
| 1716244200 | 23.12 | 0.02 | 0.09 | 23.13 | 23.1651 | 23.03 | 276352 |
| 1715985000 | 23.1 | 0.14 | 0.61 | 22.98 | 23.1 | 22.97 | 232439 |
| 1715898600 | 22.96 | 0.02 | 0.09 | 22.95 | 23.02 | 22.925 | 272912 |
| 1715812200 | 22.94 | 0.06 | 0.26 | 22.82 | 22.99 | 22.82 | 307514 |
| 1715725800 | 22.88 | 0.21 | 0.93 | 22.74 | 22.88 | 22.74 | 258021 |
| 1715639400 | 22.67 | 0.24 | 1.07 | 22.64 | 22.79 | 22.62 | 347949 |
| 1715380200 | 22.43 | 0.09 | 0.40 | 22.5 | 22.5499 | 22.4099 | 243120 |
| 1715293800 | 22.34 | 0.28 | 1.27 | 22.1 | 22.3491 | 22.1 | 260222 |
| 1715207400 | 22.06 | 0.01 | 0.05 | 22.01 | 22.06 | 21.9265 | 155355 |
| 1715121000 | 22.05 | 0.07 | 0.32 | 22.06 | 22.16 | 22.026 | 300958 |
| 1715034600 | 21.98 | 0.06 | 0.27 | 21.98 | 22.09 | 21.9 | 257571 |
| 1714775400 | 21.92 | -0.06 | -0.27 | 21.98 | 22.04 | 21.85 | 295735 |
| 1714689000 | 21.98 | 0.36 | 1.67 | 21.75 | 22.03 | 21.71 | 239270 |
| 1714602600 | 21.62 | 0.1 | 0.46 | 21.63 | 21.88 | 21.5403 | 248491 |
| 1714516200 | 21.52 | -0.47 | -2.14 | 21.77 | 21.8245 | 21.52 | 232345 |
| 1714429800 | 21.99 | 0.23 | 1.06 | 21.85 | 22 | 21.83 | 258115 |
| 1714170600 | 21.76 | 0.35 | 1.63 | 21.65 | 21.84 | 21.62 | 244320 |
| 1714084200 | 21.41 | -0.01 | -0.05 | 21.281 | 21.45 | 21.19 | 136548 |
| 1713997800 | 21.42 | 0.06 | 0.28 | 21.38 | 21.42 | 21.2604 | 151510 |
| 1713911400 | 21.36 | 0.18 | 0.85 | 21.09 | 21.38 | 21.0837 | 165784 |
| 1713825000 | 21.18 | 0.13 | 0.62 | 21.06 | 21.23 | 20.984 | 162363 |
| 1713565800 | 21.05 | 0.18 | 0.86 | 20.92 | 21.06 | 20.85 | 186100 |
| 1713479400 | 20.87 | 0.05 | 0.24 | 20.9 | 20.985 | 20.81 | 251235 |
| 1713393000 | 20.82 | 0.09 | 0.43 | 20.85 | 20.97 | 20.7889 | 182812 |
| 1713306600 | 20.73 | -0.2 | -0.96 | 20.81 | 20.81 | 20.635 | 199288 |
| 1713220200 | 20.93 | -0.11 | -0.52 | 21.15 | 21.21 | 20.87 | 387926 |
| 1712961000 | 21.04 | -0.4 | -1.87 | 21.32 | 21.39 | 21.03 | 309271 |
| 1712874600 | 21.44 | 0.22 | 1.04 | 21.39 | 21.44 | 21.24 | 241038 |
| 1712788200 | 21.22 | -0.51 | -2.35 | 21.54 | 21.54 | 21.13 | 352854 |
| 1712701800 | 21.73 | 0.18 | 0.84 | 21.64 | 21.77 | 21.6 | 306107 |
| 1712615400 | 21.55 | 0.19 | 0.89 | 21.42 | 21.556 | 21.42 | 231054 |
| 1712356200 | 21.36 | -0.06 | -0.28 | 21.42 | 21.42 | 21.24 | 194467 |
| 1712269800 | 21.42 | -0.1 | -0.46 | 21.65 | 21.7 | 21.38 | 307774 |
| 1712183400 | 21.52 | -0.01 | -0.05 | 21.3 | 21.53 | 21.3 | 258049 |
| 1712097000 | 21.53 | -0.04 | -0.19 | 21.6 | 21.6 | 21.4801 | 251264 |
| 1712010600 | 21.57 | -0.08 | -0.37 | 21.7 | 21.7 | 21.505 | 299774 |
| 1711665000 | 21.65 | 0.1 | 0.46 | 21.55 | 21.65 | 21.53 | 270886 |
| 1711578600 | 21.55 | 0.32 | 1.51 | 21.34 | 21.55 | 21.31 | 192593 |
| 1711492200 | 21.23 | -0.25 | -1.16 | 21.52 | 21.52 | 21.23 | 241166 |
| 1711405800 | 21.48 | 0.08 | 0.37 | 21.39 | 21.56 | 21.38 | 206851 |
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
