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 | -0.06 | -0.232288037166 | 25.83 | 25.99 | 25.67 | 778831 | 25.84619179 | SP |
| 4 | -0.75 | -2.82805429864 | 26.52 | 27.32 | 25.55 | 723030 | 26.15521108 | SP |
| 12 | 0.15 | 0.585480093677 | 25.62 | 28.195 | 25.21 | 710359 | 26.56603656 | SP |
| 26 | -0.24 | -0.922722029988 | 26.01 | 28.195 | 23.71 | 807296 | 26.14494011 | SP |
| 52 | 2.57 | 11.0775862069 | 23.2 | 28.195 | 22.6301 | 779405 | 25.20807561 | SP |
| 156 | -1 | -3.73552484124 | 26.77 | 28.31 | 19.43 | 744321 | 23.75753158 | SP |
| 260 | 0.41 | 1.6167192429 | 25.36 | 30.62 | 19.43 | 585306 | 23.95294905 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 25.77 | -0.14 | -0.54 | 25.88 | 25.88 | 25.735 | 950288 |
| 1732577400 | 25.91 | 0.04 | 0.15 | 25.99 | 25.99 | 25.8178 | 704955 |
| 1732318200 | 25.87 | 0.04 | 0.15 | 25.78 | 25.87 | 25.75 | 658915 |
| 1732231800 | 25.83 | -0.05 | -0.19 | 25.81 | 25.8599 | 25.67 | 829548 |
| 1732145400 | 25.88 | -0.03 | -0.12 | 25.83 | 25.88 | 25.725 | 726473 |
| 1732059000 | 25.91 | 0.04 | 0.15 | 25.81 | 25.9399 | 25.79 | 710497 |
| 1731972600 | 25.87 | 0.28 | 1.09 | 25.7 | 25.87 | 25.68 | 774753 |
| 1731713400 | 25.59 | -0.02 | -0.08 | 25.67 | 25.67 | 25.55 | 730548 |
| 1731627000 | 25.61 | -0.14 | -0.54 | 25.7 | 25.73 | 25.58 | 1050134 |
| 1731540600 | 25.75 | -0.18 | -0.69 | 25.91 | 25.9204 | 25.7 | 700691 |
| 1731454200 | 25.93 | -0.47 | -1.78 | 26 | 26.045 | 25.8211 | 826145 |
| 1731367800 | 26.4 | -0.2 | -0.75 | 26.53 | 26.53 | 26.3235 | 437462 |
| 1731108600 | 26.6 | -0.66 | -2.42 | 26.82 | 26.84 | 26.5097 | 755697 |
| 1731022200 | 27.26 | 0.61 | 2.29 | 27.145 | 27.32 | 27.11 | 900684 |
| 1730935800 | 26.65 | -0.32 | -1.19 | 26.5 | 26.74 | 26.41 | 735359 |
| 1730849400 | 26.97 | 0.37 | 1.39 | 26.86 | 26.9867 | 26.8572 | 534077 |
| 1730763000 | 26.6 | 0.09 | 0.34 | 26.7 | 26.77 | 26.6 | 598023 |
| 1730500200 | 26.51 | 0.07 | 0.26 | 26.6 | 26.72 | 26.4929 | 630109 |
| 1730413800 | 26.44 | -0.11 | -0.41 | 26.31 | 26.49 | 26.305 | 554728 |
| 1730327400 | 26.55 | -0.22 | -0.82 | 26.445 | 26.665 | 26.445 | 510476 |
| 1730241000 | 26.77 | -0.11 | -0.41 | 26.84 | 26.855 | 26.75 | 511893 |
| 1730154600 | 26.88 | 0.11 | 0.41 | 26.62 | 26.93 | 26.62 | 548925 |
| 1729895400 | 26.77 | -0.02 | -0.07 | 26.84 | 26.93 | 26.7152 | 459333 |
| 1729809000 | 26.79 | -0.07 | -0.26 | 26.8 | 26.8885 | 26.675 | 347690 |
| 1729722600 | 26.86 | -0.16 | -0.59 | 26.91 | 26.975 | 26.7407 | 355678 |
| 1729636200 | 27.02 | -0.06 | -0.22 | 26.96 | 27.06 | 26.9443 | 632881 |
| 1729549800 | 27.08 | -0.18 | -0.66 | 27.06 | 27.14 | 26.954 | 879218 |
| 1729290600 | 27.26 | 0.26 | 0.96 | 27.43 | 27.43 | 27.24 | 368663 |
| 1729204200 | 27 | -0.15 | -0.55 | 26.87 | 27.095 | 26.87 | 662596 |
| 1729117800 | 27.15 | 0.26 | 0.97 | 27.13 | 27.2099 | 27.06 | 700695 |
| 1729031400 | 26.89 | -0.54 | -1.97 | 27.19 | 27.2 | 26.84 | 693322 |
| 1728945000 | 27.43 | -0.1 | -0.36 | 27.36 | 27.57 | 27.288 | 956145 |
| 1728685800 | 27.53 | 0.17 | 0.62 | 27.21 | 27.54 | 27.21 | 462785 |
| 1728599400 | 27.36 | 0.08 | 0.29 | 27.33 | 27.41 | 27.14 | 435445 |
| 1728513000 | 27.28 | -0.18 | -0.66 | 27.06 | 27.37 | 27.0101 | 776373 |
| 1728426600 | 27.46 | -0.69 | -2.45 | 27.42 | 27.49 | 27.25 | 933156 |
| 1728340200 | 28.15 | 0.24 | 0.86 | 28.09 | 28.195 | 27.9452 | 614451 |
| 1728081000 | 27.91 | 0.28 | 1.01 | 27.86 | 27.91 | 27.7121 | 1059439 |
| 1727994600 | 27.63 | -0.38 | -1.36 | 27.49 | 27.74 | 27.49 | 1217467 |
| 1727908200 | 28.01 | 0.43 | 1.56 | 27.89 | 28.01 | 27.765 | 578538 |
| 1727821800 | 27.58 | 0.17 | 0.62 | 27.46 | 27.595 | 27.29 | 643167 |
| 1727735400 | 27.41 | -0.32 | -1.15 | 27.66 | 27.66 | 27.32 | 759823 |
| 1727476200 | 27.73 | -0.07 | -0.25 | 27.65 | 27.9 | 27.65 | 531177 |
| 1727389800 | 27.8 | 0.92 | 3.42 | 27.81 | 27.87 | 27.5701 | 893400 |
| 1727303400 | 26.88 | -0.35 | -1.29 | 27 | 27.07 | 26.87 | 722492 |
| 1727217000 | 27.23 | 0.85 | 3.22 | 26.97 | 27.25 | 26.8801 | 645693 |
| 1727130600 | 26.38 | 0.19 | 0.73 | 26.24 | 26.44 | 26.24 | 613566 |
| 1726871400 | 26.19 | -0.08 | -0.30 | 26.25 | 26.3399 | 26.11 | 566220 |
| 1726785000 | 26.27 | 0.52 | 2.02 | 26.12 | 26.2999 | 26.035 | 792133 |
| 1726698600 | 25.75 | -0.09 | -0.35 | 25.86 | 26.06 | 25.715 | 1175914 |
| 1726612200 | 25.84 | -0.22 | -0.84 | 25.91 | 25.93 | 25.7701 | 777908 |
| 1726525800 | 26.06 | 0.07 | 0.27 | 26.08 | 26.08 | 25.965 | 593443 |
| 1726266600 | 25.99 | 0.14 | 0.54 | 25.97 | 26.02 | 25.955 | 539856 |
| 1726180200 | 25.85 | 0.21 | 0.82 | 25.6735 | 25.85 | 25.64 | 683465 |
| 1726093800 | 25.64 | 0.14 | 0.55 | 25.43 | 25.655 | 25.21 | 786933 |
| 1726007400 | 25.5 | -0.08 | -0.31 | 25.5 | 25.5 | 25.32 | 691792 |
| 1725921000 | 25.58 | 0.24 | 0.95 | 25.47 | 25.63 | 25.47 | 911427 |
| 1725661800 | 25.34 | -0.5 | -1.93 | 25.79 | 25.79 | 25.315 | 811971 |
| 1725575400 | 25.84 | 0.04 | 0.16 | 25.82 | 25.92 | 25.76 | 729675 |
| 1725489000 | 25.8 | 0.01 | 0.04 | 25.62 | 25.93 | 25.62 | 927180 |
| 1725402600 | 25.79 | -0.49 | -1.86 | 26.1 | 26.1 | 25.74 | 676192 |
| 1725057000 | 26.28 | 0.09 | 0.34 | 26.32 | 26.34 | 26.16 | 728873 |
| 1724970600 | 26.19 | 0.01 | 0.04 | 26.25 | 26.325 | 26.18 | 703656 |
| 1724884200 | 26.18 | -0.19 | -0.72 | 26.16 | 26.29 | 26.105 | 657521 |
| 1724797800 | 26.37 | 0.07 | 0.27 | 26.22 | 26.39 | 26.18 | 616853 |
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
