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 | 0.64 | 2.98368298368 | 21.45 | 22.16 | 21.45 | 2611 | 21.96881341 | SP |
| 4 | 1.19 | 5.69377990431 | 20.9 | 22.16 | 20.49 | 2104 | 21.43817246 | SP |
| 12 | 0.54 | 2.50580046404 | 21.55 | 22.16 | 19.06 | 1964 | 20.71358257 | SP |
| 26 | 3 | 15.7150340492 | 19.09 | 22.16 | 18.28 | 1656 | 20.39182635 | SP |
| 52 | 2.82 | 14.6341463415 | 19.27 | 22.16 | 17.79 | 1972 | 19.47615727 | SP |
| 156 | 0.75 | 3.5145267104 | 21.34 | 23.6 | 15.11 | 2048 | 19.47884032 | SP |
| 260 | -3.4 | -13.3385641428 | 25.49 | 27.66 | 15.11 | 2950 | 21.79524674 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 22.09 | 0.12 | 0.53 | 21.78 | 22.09 | 21.78 | 2306 |
| 1739921400 | 21.9737 | -0.04 | -0.16 | 22.02 | 22.1098 | 21.9358 | 3218 |
| 1739575800 | 22.0097 | 0.21 | 0.97 | 21.7991 | 22.16 | 21.7991 | 2564 |
| 1739489400 | 21.7991 | 0.4 | 1.87 | 21.45 | 21.7991 | 21.45 | 2357 |
| 1739403000 | 21.3983 | 0.06 | 0.27 | 21.2 | 21.45 | 21.161 | 1828 |
| 1739316600 | 21.3403 | -0.29 | -1.33 | 21.42 | 21.42 | 21.34 | 499 |
| 1739230200 | 21.6289 | 0.39 | 1.83 | 21.59 | 21.66 | 21.5 | 6795 |
| 1738971000 | 21.24 | 0.07 | 0.32 | 21.25 | 21.42 | 21.24 | 1360 |
| 1738884600 | 21.1725 | -0.14 | -0.67 | 21.33 | 21.365 | 21.13 | 1369 |
| 1738798200 | 21.3158 | 0.21 | 1.00 | 21.17 | 21.3158 | 21.14 | 805 |
| 1738711800 | 21.1047 | 0.22 | 1.05 | 20.91 | 21.14 | 20.91 | 1277 |
| 1738625400 | 20.8857 | -0.14 | -0.66 | 20.49 | 20.95 | 20.49 | 4043 |
| 1738366200 | 21.0241 | -0.21 | -0.97 | 21.29 | 21.29 | 21.01 | 1677 |
| 1738279800 | 21.2297 | 0.16 | 0.75 | 21.7 | 21.7 | 21.2297 | 1258 |
| 1738193400 | 21.072 | -0.1 | -0.46 | 21.18 | 21.18 | 21.06 | 1454 |
| 1738107000 | 21.17 | 0.23 | 1.09 | 20.87 | 21.17 | 20.87 | 3162 |
| 1738020600 | 20.9425 | 0.02 | 0.09 | 20.76 | 21.0399 | 20.76 | 1155 |
| 1737761400 | 20.9236 | 0.2 | 0.98 | 20.9 | 20.954 | 20.86 | 922 |
| 1737675000 | 20.72 | 0 | 0.00 | 20.72 | 20.72 | 20.72 | 0 |
| 1737588600 | 20.72 | 0.05 | 0.22 | 20.75 | 20.75 | 20.72 | 973 |
| 1737502200 | 20.6736 | 0.48 | 2.40 | 20.41 | 20.7 | 20.41 | 3911 |
| 1737156600 | 20.1886 | 0.11 | 0.56 | 19.06 | 20.19 | 19.06 | 2527 |
| 1737070200 | 20.0759 | 0.07 | 0.36 | 20.1 | 20.1 | 20.02 | 653 |
| 1736983800 | 20.0036 | 0.33 | 1.69 | 19.672 | 20.0472 | 19.672 | 438 |
| 1736897400 | 19.672 | 0.01 | 0.04 | 19.6643 | 19.72 | 19.6643 | 623 |
| 1736811000 | 19.6643 | -0.25 | -1.28 | 19.9186 | 19.9186 | 19.51 | 4070 |
| 1736551800 | 19.9186 | -0.18 | -0.88 | 19.51 | 19.95 | 19.51 | 1321 |
| 1736379000 | 20.095 | 0.23 | 1.17 | 20 | 20.1 | 19.97 | 2605 |
| 1736292600 | 19.8634 | -0.08 | -0.39 | 20 | 20.03 | 19.8264 | 1763 |
| 1736206200 | 19.9407 | 0.09 | 0.44 | 20 | 20.1215 | 19.93 | 885 |
| 1735947000 | 19.853 | 0.27 | 1.38 | 19.6 | 19.853 | 19.6 | 847 |
| 1735860600 | 19.5829 | 0.05 | 0.27 | 19.73 | 19.73 | 19.51 | 3316 |
| 1735687800 | 19.53 | -0.18 | -0.92 | 19.51 | 19.68 | 19.51 | 3363 |
| 1735601400 | 19.7113 | -0.24 | -1.19 | 19.76 | 19.82 | 19.585 | 3162 |
| 1735342200 | 19.9486 | -0.2 | -1.01 | 19.96 | 20 | 19.88 | 1228 |
| 1735255800 | 20.1522 | 0.15 | 0.76 | 19.51 | 20.1522 | 19.51 | 677 |
| 1735077840 | 19.9993 | 0.06 | 0.32 | 19.935 | 20.02 | 19.935 | 314 |
| 1734996600 | 19.935 | 0.01 | 0.05 | 19.88 | 19.94 | 19.79 | 2192 |
| 1734737400 | 19.9256 | 0.05 | 0.26 | 21.06 | 21.06 | 19.54 | 3159 |
| 1734651000 | 19.873 | -0.05 | -0.23 | 19.83 | 19.94 | 19.78 | 3703 |
| 1734564600 | 19.9194 | -0.62 | -3.01 | 20.59 | 20.59 | 19.9194 | 592 |
| 1734478200 | 20.5379 | -0.14 | -0.69 | 21.26 | 21.26 | 20.5049 | 1933 |
| 1734391800 | 20.68 | 0.08 | 0.40 | 20.6 | 20.745 | 20.6 | 2096 |
| 1734132600 | 20.5966 | -0.12 | -0.58 | 20.7165 | 20.7165 | 20.55 | 1459 |
| 1734046200 | 20.7165 | -0.25 | -1.17 | 20.91 | 20.91 | 20.7165 | 1457 |
| 1733959800 | 20.962 | 0.03 | 0.12 | 21.05 | 21.05 | 20.962 | 1127 |
| 1733873400 | 20.9368 | -0.12 | -0.56 | 21 | 21 | 20.87 | 3897 |
| 1733787000 | 21.054 | -0.06 | -0.27 | 21.28 | 21.28 | 21.054 | 1538 |
| 1733527800 | 21.1119 | 0.18 | 0.84 | 21.03 | 21.1815 | 21.03 | 722 |
| 1733441400 | 20.935 | -0.25 | -1.20 | 21.12 | 21.19 | 20.93 | 2389 |
| 1733355000 | 21.1896 | 0.11 | 0.53 | 21.06 | 21.1896 | 21.06 | 2074 |
| 1733268600 | 21.0783 | -0.09 | -0.44 | 20.06 | 21.0783 | 20.06 | 544 |
| 1733182200 | 21.1709 | -0.03 | -0.15 | 21.28 | 21.28 | 21.11 | 5375 |
| 1732917840 | 21.2024 | 0.21 | 1.01 | 21.55 | 21.55 | 21.2024 | 130 |
| 1732750200 | 20.991 | 0.13 | 0.61 | 20.86 | 21.12 | 20.86 | 2186 |
| 1732663800 | 20.8643 | -0.02 | -0.09 | 20.85 | 20.8643 | 20.81 | 636 |
| 1732577400 | 20.8836 | 0.62 | 3.05 | 20.06 | 20.8913 | 20.06 | 873 |
| 1732318200 | 20.265 | 0.16 | 0.78 | 20.1077 | 20.265 | 20.1 | 868 |
| 1732231800 | 20.1077 | 0.14 | 0.71 | 19.87 | 20.1077 | 19.87 | 1070 |
| 1732145400 | 19.9653 | -0 | -0.01 | 19.84 | 19.9653 | 19.84 | 665 |
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
