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 | -1.48 | -7.4297188755 | 19.92 | 19.92 | 18.14 | 606369 | 18.84446411 | SP |
| 4 | -1.42 | -7.15005035247 | 19.86 | 20.84 | 18.14 | 474702 | 19.71050691 | SP |
| 12 | -4.66 | -20.1731601732 | 23.1 | 23.14 | 18.14 | 445767 | 20.91341578 | SP |
| 26 | 0.02 | 0.108577633008 | 18.42 | 23.615 | 18.14 | 463455 | 20.94308979 | SP |
| 52 | -3.53 | -16.0673645881 | 21.97 | 23.615 | 18.09 | 504042 | 21.18109923 | SP |
| 156 | -4.31 | -18.9450549451 | 22.75 | 25.62 | 18.09 | 573379 | 22.71636405 | SP |
| 260 | -6.97 | -27.430145612 | 25.41 | 26.56 | 11.91 | 641843 | 21.75323367 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 18.44 | 0.28 | 1.54 | 18.38 | 18.535 | 18.3378 | 387098 |
| 1734651000 | 18.16 | -0.32 | -1.73 | 18.25 | 18.295 | 18.14 | 709568 |
| 1734564600 | 18.48 | -0.64 | -3.35 | 18.86 | 18.89 | 18.48 | 1207243 |
| 1734478200 | 19.12 | -0.65 | -3.29 | 19.08 | 19.16 | 19.01 | 273202 |
| 1734391800 | 19.77 | -0.09 | -0.45 | 19.75 | 19.8 | 19.73 | 477822 |
| 1734132600 | 19.86 | -0.32 | -1.59 | 19.92 | 19.93 | 19.85 | 404120 |
| 1734046200 | 20.18 | -0.37 | -1.80 | 20.25 | 20.25 | 20.15 | 174855 |
| 1733959800 | 20.55 | -0.15 | -0.72 | 20.64 | 20.645 | 20.54 | 252772 |
| 1733873400 | 20.7 | 0.02 | 0.10 | 20.82 | 20.84 | 20.685 | 273248 |
| 1733787000 | 20.68 | 0.28 | 1.37 | 20.61 | 20.78 | 20.61 | 510460 |
| 1733527800 | 20.4 | 0.01 | 0.05 | 20.47 | 20.47 | 20.36 | 144178 |
| 1733441400 | 20.39 | 0.04 | 0.20 | 20.43 | 20.43 | 20.37 | 393778 |
| 1733355000 | 20.35 | 0.35 | 1.75 | 20.35 | 20.38 | 20.315 | 301111 |
| 1733268600 | 20 | 0.38 | 1.94 | 20.01 | 20.02 | 19.935 | 419671 |
| 1733182200 | 19.62 | -0.27 | -1.36 | 19.6 | 19.68 | 19.525 | 1031728 |
| 1732917840 | 19.89 | -0.26 | -1.29 | 19.74 | 19.91 | 19.7 | 417392 |
| 1732750200 | 20.15 | 0.06 | 0.30 | 20.16 | 20.2 | 20.1 | 316230 |
| 1732663800 | 20.09 | -0.25 | -1.23 | 20.18 | 20.18 | 20.005 | 494318 |
| 1732577400 | 20.34 | 0.36 | 1.80 | 20.45 | 20.48 | 20.315 | 887799 |
| 1732318200 | 19.98 | 0.12 | 0.60 | 19.86 | 19.99 | 19.86 | 573541 |
| 1732231800 | 19.86 | -0.09 | -0.45 | 19.9 | 19.9 | 19.8 | 323080 |
| 1732145400 | 19.95 | -0.16 | -0.80 | 20 | 20.045 | 19.88 | 306574 |
| 1732059000 | 20.11 | 0.11 | 0.55 | 20 | 20.14 | 20 | 130388 |
| 1731972600 | 20 | 0.03 | 0.15 | 19.98 | 20.045 | 19.98 | 355007 |
| 1731713400 | 19.97 | -0.03 | -0.15 | 20 | 20 | 19.94 | 218736 |
| 1731627000 | 20 | -0.43 | -2.10 | 20.09 | 20.105 | 20 | 459574 |
| 1731540600 | 20.43 | 0 | 0.00 | 20.52 | 20.58 | 20.41 | 802722 |
| 1731454200 | 20.43 | 0.06 | 0.29 | 20.54 | 20.57 | 20.43 | 1078226 |
| 1731367800 | 20.37 | -0.27 | -1.31 | 20.5 | 20.5 | 20.37 | 218913 |
| 1731108600 | 20.64 | -0.21 | -1.01 | 20.81 | 20.81 | 20.55 | 477271 |
| 1731022200 | 20.85 | 0.03 | 0.14 | 20.82 | 20.85 | 20.705 | 577449 |
| 1730935800 | 20.82 | -0.58 | -2.71 | 20.8 | 20.87 | 20.73 | 567225 |
| 1730849400 | 21.4 | 0.24 | 1.13 | 21.32 | 21.43 | 21.32 | 261217 |
| 1730763000 | 21.16 | 0.06 | 0.28 | 21.21 | 21.235 | 21.155 | 242659 |
| 1730500200 | 21.1 | -0.36 | -1.68 | 21.26 | 21.26 | 21.06 | 263993 |
| 1730413800 | 21.46 | -0.09 | -0.42 | 21.48 | 21.5099 | 21.34 | 216866 |
| 1730327400 | 21.55 | 0.01 | 0.05 | 21.5 | 21.615 | 21.44 | 387467 |
| 1730241000 | 21.54 | -0.19 | -0.87 | 21.57 | 21.6 | 21.48 | 481537 |
| 1730154600 | 21.73 | -0.17 | -0.78 | 21.74 | 21.74 | 21.59 | 305725 |
| 1729895400 | 21.9 | -0.25 | -1.13 | 22.13 | 22.13 | 21.82 | 379463 |
| 1729809000 | 22.15 | -0.09 | -0.40 | 22.22 | 22.22 | 22.085 | 186835 |
| 1729722600 | 22.24 | -0.14 | -0.63 | 22.3 | 22.3 | 22.15 | 370742 |
| 1729636200 | 22.38 | -0.09 | -0.40 | 22.5 | 22.5 | 22.31 | 168602 |
| 1729549800 | 22.47 | -0.09 | -0.40 | 22.53 | 22.59 | 22.425 | 211165 |
| 1729290600 | 22.56 | 0.08 | 0.36 | 22.55 | 22.585 | 22.545 | 158460 |
| 1729204200 | 22.48 | 0.28 | 1.26 | 22.45 | 22.5 | 22.45 | 166400 |
| 1729117800 | 22.2 | 0.09 | 0.41 | 22.23 | 22.23 | 22.14 | 409670 |
| 1729031400 | 22.11 | 0.15 | 0.68 | 22.18 | 22.26 | 22.095 | 278956 |
| 1728945000 | 21.96 | 0.06 | 0.27 | 21.93 | 21.99 | 21.9101 | 1306869 |
| 1728685800 | 21.9 | 0.25 | 1.15 | 21.88 | 21.9 | 21.79 | 336509 |
| 1728599400 | 21.65 | -0.11 | -0.51 | 21.61 | 21.67 | 21.545 | 255585 |
| 1728513000 | 21.76 | -0.07 | -0.32 | 21.6 | 21.785 | 21.6 | 343784 |
| 1728426600 | 21.83 | 0.42 | 1.96 | 21.88 | 21.91 | 21.8 | 618978 |
| 1728340200 | 21.41 | -0.17 | -0.79 | 21.51 | 21.52 | 21.385 | 863461 |
| 1728081000 | 21.58 | -0.48 | -2.18 | 21.62 | 21.645 | 21.5012 | 346701 |
| 1727994600 | 22.06 | -0.25 | -1.12 | 22.03 | 22.07 | 21.915 | 305151 |
| 1727908200 | 22.31 | -0.35 | -1.54 | 22.4 | 22.45 | 22.29 | 449486 |
| 1727821800 | 22.66 | 0.16 | 0.71 | 22.72 | 22.765 | 22.56 | 533632 |
| 1727735400 | 22.5 | -0.51 | -2.22 | 22.52 | 22.56 | 22.465 | 901142 |
| 1727476200 | 23.01 | -0.19 | -0.82 | 23.1 | 23.14 | 22.98 | 1538412 |
| 1727389800 | 23.2 | 0.01 | 0.04 | 23.23 | 23.24 | 23.135 | 747242 |
| 1727303400 | 23.19 | -0.38 | -1.61 | 23.35 | 23.38 | 23.14 | 759865 |
| 1727217000 | 23.57 | 0.16 | 0.68 | 23.45 | 23.615 | 23.45 | 992268 |
| 1727130600 | 23.41 | 0.22 | 0.95 | 23.35 | 23.5099 | 23.35 | 675616 |
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
