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 | -0.0451 | -0.22493765586 | 20.05 | 20.4646 | 19.88 | 12429 | 20.18358646 | SP |
| 4 | -2.1551 | -9.72518050542 | 22.16 | 22.19 | 19.88 | 12840 | 20.7311384 | SP |
| 12 | -3.4151 | -14.5819812126 | 23.42 | 24.05 | 19.88 | 11197 | 21.90500834 | SP |
| 26 | -4.8251 | -19.4325412807 | 24.83 | 24.85 | 19.88 | 15972 | 22.97578988 | SP |
| 52 | -2.7251 | -11.9890013198 | 22.73 | 24.85 | 19.88 | 14364 | 22.85652139 | SP |
| 156 | -6.2201 | -23.718207817 | 26.225 | 26.4 | 17.7639 | 14715 | 21.06408517 | SP |
| 260 | -7.2951 | -26.721978022 | 27.3 | 29.005 | 13.33 | 9330 | 21.08113187 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 20.18 | 0 | 0.00 | 20.18 | 20.18 | 20.18 | 0 |
| 1719527400 | 20.18 | 0.17 | 0.85 | 20.11 | 20.18 | 20.04 | 6394 |
| 1719441000 | 20.01 | -0.17 | -0.85 | 19.96 | 20.04 | 19.88 | 12367 |
| 1719354600 | 20.1824 | -0.22 | -1.06 | 20.3 | 20.3 | 20.0977 | 5605 |
| 1719268200 | 20.3991 | 0.24 | 1.21 | 20.3 | 20.4646 | 20.3 | 13410 |
| 1719009000 | 20.1543 | -0.42 | -2.02 | 20.05 | 20.21 | 20.05 | 24370 |
| 1718922600 | 20.57 | 0.06 | 0.29 | 20.67 | 20.81 | 20.5 | 6567 |
| 1718749800 | 20.5105 | 0.18 | 0.86 | 20.34 | 20.66 | 20.34 | 13127 |
| 1718663400 | 20.335 | -0.12 | -0.58 | 20.28 | 20.37 | 20.215 | 26948 |
| 1718404200 | 20.4536 | -0.09 | -0.42 | 20.37 | 20.5352 | 20.33 | 9381 |
| 1718317800 | 20.54 | 0.05 | 0.24 | 20.56 | 20.59 | 20.41 | 8184 |
| 1718231400 | 20.4899 | -0.38 | -1.82 | 20.83 | 20.83 | 20.43 | 19018 |
| 1718145000 | 20.8691 | -0.02 | -0.11 | 20.89 | 20.95 | 20.795 | 11669 |
| 1718058600 | 20.8927 | -0.03 | -0.13 | 20.72 | 20.92 | 20.72 | 6333 |
| 1717799400 | 20.9196 | -0.81 | -3.73 | 21.5 | 21.52 | 20.9087 | 21482 |
| 1717713000 | 21.73 | 0.16 | 0.72 | 21.69 | 21.93 | 21.69 | 17088 |
| 1717626600 | 21.5749 | 0.2 | 0.95 | 21.5 | 21.6801 | 21.48 | 6033 |
| 1717540200 | 21.3712 | -0.03 | -0.12 | 21.2 | 21.3712 | 21.18 | 13821 |
| 1717453800 | 21.3967 | -0.7 | -3.16 | 21.97 | 21.97 | 21.37 | 15028 |
| 1717194600 | 22.0939 | -0.21 | -0.93 | 22.16 | 22.19 | 21.95 | 7136 |
| 1717108200 | 22.3018 | 0.09 | 0.40 | 22.26 | 22.39 | 22.16 | 4537 |
| 1717021800 | 22.2135 | -0.37 | -1.65 | 22.29 | 22.305 | 22.15 | 10489 |
| 1716935400 | 22.587 | -0.07 | -0.32 | 22.76 | 22.77 | 22.56 | 5680 |
| 1716589800 | 22.66 | -0.1 | -0.43 | 22.77 | 22.8098 | 22.65 | 12296 |
| 1716503400 | 22.7572 | -0.21 | -0.92 | 23 | 23.05 | 22.745 | 7613 |
| 1716417000 | 22.9692 | -0.36 | -1.54 | 23.1 | 23.1 | 22.93 | 12682 |
| 1716330600 | 23.3296 | -0.19 | -0.82 | 23.51 | 23.51 | 23.3296 | 4641 |
| 1716244200 | 23.5219 | -0.05 | -0.20 | 23.43 | 23.6296 | 23.41 | 14756 |
| 1715985000 | 23.5702 | 0.13 | 0.56 | 23.42 | 23.589 | 23.42 | 2742 |
| 1715898600 | 23.4395 | 0.02 | 0.07 | 23.53 | 23.53 | 23.4 | 4409 |
| 1715812200 | 23.4226 | 0.02 | 0.10 | 23.31 | 23.47 | 23.2 | 8609 |
| 1715725800 | 23.4 | 0.02 | 0.09 | 23.38 | 23.435 | 23.38 | 5881 |
| 1715639400 | 23.3794 | 0.07 | 0.32 | 23.4 | 23.5653 | 23.3302 | 3804 |
| 1715380200 | 23.3051 | -0.11 | -0.45 | 23.47 | 23.4817 | 23.3051 | 3307 |
| 1715293800 | 23.4109 | -0.07 | -0.28 | 23.11 | 23.4109 | 23.08 | 2266 |
| 1715207400 | 23.4763 | -0 | -0.02 | 23.21 | 23.4763 | 23.21 | 2924 |
| 1715121000 | 23.48 | 0.05 | 0.22 | 23.58 | 23.59 | 23.44 | 7897 |
| 1715034600 | 23.4292 | 0.06 | 0.27 | 23.45 | 23.505 | 23.42 | 5990 |
| 1714775400 | 23.3665 | 0.33 | 1.44 | 23.38 | 23.4 | 23.28 | 4855 |
| 1714689000 | 23.0346 | 0.29 | 1.27 | 22.99 | 23.11 | 22.99 | 2647 |
| 1714602600 | 22.746 | 0.17 | 0.74 | 22.68 | 22.99 | 22.62 | 3337 |
| 1714516200 | 22.58 | -0.57 | -2.46 | 22.86 | 22.96 | 22.58 | 9947 |
| 1714429800 | 23.1502 | 0.19 | 0.83 | 23.08 | 23.1699 | 23.05 | 4662 |
| 1714170600 | 22.96 | 0.47 | 2.11 | 22.71 | 22.99 | 22.71 | 4726 |
| 1714084200 | 22.4864 | -0.08 | -0.37 | 22.27 | 22.5125 | 22.23 | 8300 |
| 1713997800 | 22.57 | -0.17 | -0.75 | 22.68 | 22.68 | 22.455 | 5173 |
| 1713911400 | 22.7405 | 0.16 | 0.71 | 22.42 | 22.7405 | 22.4 | 5290 |
| 1713825000 | 22.58 | 0.21 | 0.94 | 22.3 | 22.58 | 22.22 | 4535 |
| 1713565800 | 22.37 | 0.27 | 1.24 | 22.07 | 22.385 | 22.07 | 9000 |
| 1713479400 | 22.0961 | -0.01 | -0.04 | 22.2 | 22.26 | 21.97 | 9096 |
| 1713393000 | 22.1043 | 0.08 | 0.35 | 22.13 | 22.33 | 22.1043 | 8680 |
| 1713306600 | 22.0283 | -0.53 | -2.35 | 22.16 | 22.16 | 22.0283 | 146829 |
| 1713220200 | 22.5587 | -0.34 | -1.47 | 22.71 | 22.77 | 22.4993 | 16458 |
| 1712961000 | 22.8955 | -0.44 | -1.91 | 23.16 | 23.16 | 22.85 | 11675 |
| 1712874600 | 23.3402 | -0.06 | -0.27 | 23.41 | 23.41 | 23.26 | 3065 |
| 1712788200 | 23.4023 | -0.56 | -2.32 | 23.58 | 23.63 | 23.33 | 8480 |
| 1712701800 | 23.9573 | 0.12 | 0.52 | 24 | 24.05 | 23.91 | 6563 |
| 1712615400 | 23.8325 | 0.37 | 1.57 | 23.54 | 23.8325 | 23.54 | 4856 |
| 1712356200 | 23.4643 | -0 | -0.01 | 23.42 | 23.4899 | 23.36 | 6787 |
| 1712269800 | 23.4658 | -0.02 | -0.07 | 23.65 | 23.8709 | 23.4658 | 4919 |
| 1712183400 | 23.4827 | 0.05 | 0.19 | 23.34 | 23.52 | 23.32 | 1122 |
| 1712097000 | 23.4377 | 0.12 | 0.52 | 23.38 | 23.4399 | 23.3299 | 6080 |
| 1712010600 | 23.3161 | -0.31 | -1.31 | 23.62 | 23.62 | 23.212 | 12740 |
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
