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 | 0.52 | 2.21370796083 | 23.49 | 25.87 | 23.4 | 753 | 23.59311577 | SP |
| 4 | -0.49 | -2 | 24.5 | 25.87 | 23.39 | 1167 | 23.73562177 | SP |
| 12 | 0.12 | 0.502302218501 | 23.89 | 26 | 22.52 | 882 | 24.07272626 | SP |
| 26 | -0.91 | -3.65168539326 | 24.92 | 26 | 22.29 | 782 | 24.11321949 | SP |
| 52 | 0.15 | 0.628667225482 | 23.86 | 27.33 | 22.29 | 796 | 24.93506278 | SP |
| 156 | -0.99 | -3.96 | 25 | 27.33 | 21.6324 | 799 | 24.72148482 | SP |
| 260 | -0.99 | -3.96 | 25 | 27.33 | 21.6324 | 799 | 24.72148482 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 23.4 | -0.18 | -0.75 | 23.52 | 25.87 | 23.4 | 374 |
| 1732231800 | 23.5775 | -0.05 | -0.21 | 23.55 | 23.5775 | 23.45 | 553 |
| 1732145400 | 23.6279 | 0.04 | 0.18 | 23.51 | 23.63 | 23.51 | 1978 |
| 1732059000 | 23.5857 | -0.03 | -0.14 | 23.33 | 23.6 | 23.33 | 327 |
| 1731972600 | 23.6181 | 0.17 | 0.75 | 23.49 | 23.6181 | 23.49 | 713 |
| 1731713400 | 23.4433 | -0.03 | -0.13 | 23.55 | 23.55 | 23.4433 | 489 |
| 1731627000 | 23.4739 | 0.07 | 0.32 | 23.7 | 23.7718 | 23.4739 | 5379 |
| 1731540600 | 23.4 | -0.06 | -0.24 | 23.39 | 23.4931 | 23.39 | 223 |
| 1731454200 | 23.4563 | -0.58 | -2.42 | 23.8 | 23.8 | 23.3972 | 831 |
| 1731367800 | 24.0383 | 0.14 | 0.58 | 24.07 | 24.07 | 24.02 | 991 |
| 1731108600 | 23.8993 | -0.45 | -1.83 | 23.78 | 23.8993 | 23.7 | 10177 |
| 1731022200 | 24.3457 | 0.56 | 2.37 | 24.31 | 24.3457 | 24.31 | 186 |
| 1730935800 | 23.7815 | 0.04 | 0.16 | 23.76 | 23.7815 | 23.76 | 100 |
| 1730849400 | 23.7431 | 0.04 | 0.19 | 23.7431 | 23.7431 | 23.7431 | 7 |
| 1730763000 | 23.6989 | -0.04 | -0.15 | 23.75 | 23.75 | 23.6989 | 156 |
| 1730500200 | 23.7355 | -0.01 | -0.05 | 23.75 | 23.75 | 23.7355 | 36 |
| 1730413800 | 23.7484 | -0.47 | -1.94 | 24 | 24 | 23.7484 | 665 |
| 1730327400 | 24.2188 | -0.23 | -0.93 | 24.13 | 24.2188 | 24.13 | 254 |
| 1730241000 | 24.4458 | -0.17 | -0.70 | 24.5 | 24.5 | 24.41 | 176 |
| 1730154600 | 24.6179 | 0.27 | 1.09 | 24.5 | 24.6179 | 24.5 | 153 |
| 1729895400 | 24.3525 | -0.09 | -0.35 | 24.525 | 24.525 | 24.3525 | 624 |
| 1729809000 | 24.439 | 0.52 | 2.18 | 24.3 | 24.439 | 24.3 | 660 |
| 1729722600 | 23.9187 | -0.3 | -1.25 | 24.08 | 24.08 | 23.8736 | 459 |
| 1729636200 | 24.2209 | 0.07 | 0.27 | 23.5 | 24.25 | 23.5 | 253 |
| 1729549800 | 24.155 | -0.34 | -1.40 | 24.4 | 24.4 | 24.06 | 2659 |
| 1729290600 | 24.4972 | 0.27 | 1.12 | 24.71 | 24.71 | 24.4607 | 2485 |
| 1729204200 | 24.227 | -0 | -0.01 | 24.23 | 24.28 | 24.18 | 1270 |
| 1729117800 | 24.2302 | 0.13 | 0.54 | 24.14 | 24.29 | 24.14 | 1231 |
| 1729031400 | 24.1004 | -0.58 | -2.37 | 24.3 | 24.3 | 24.1004 | 1961 |
| 1728945000 | 24.685 | -0.14 | -0.54 | 24.61 | 24.685 | 24.61 | 231 |
| 1728685800 | 24.8201 | 0.12 | 0.50 | 24.7 | 24.8201 | 24.7 | 322 |
| 1728599400 | 24.6957 | -0.07 | -0.28 | 24.7 | 24.7 | 24.694 | 328 |
| 1728513000 | 24.7659 | 0.1 | 0.42 | 24.65 | 24.7954 | 24.65 | 1671 |
| 1728426600 | 24.6624 | -0.26 | -1.04 | 24.55 | 24.6624 | 24.5213 | 1862 |
| 1728340200 | 24.9221 | 0.09 | 0.34 | 26 | 26 | 24.9221 | 66 |
| 1728081000 | 24.8371 | 0.21 | 0.84 | 24.8371 | 24.8371 | 24.8371 | 17 |
| 1727994600 | 24.6301 | -0.35 | -1.41 | 24.68 | 24.7 | 24.6301 | 263 |
| 1727908200 | 24.9819 | 0.03 | 0.13 | 24.99 | 24.99 | 24.95 | 552 |
| 1727821800 | 24.95 | -0.62 | -2.43 | 25.02 | 25.09 | 24.92 | 1121 |
| 1727735400 | 25.5713 | -0.18 | -0.71 | 25.59 | 25.72 | 25.49 | 906 |
| 1727476200 | 25.755 | 0.29 | 1.16 | 25.7 | 25.85 | 25.6959 | 1237 |
| 1727389800 | 25.46 | 1.4 | 5.80 | 25.13 | 25.46 | 25.13 | 2098 |
| 1727303400 | 24.065 | -0.14 | -0.57 | 24.2 | 24.2 | 24.065 | 275 |
| 1727217000 | 24.2019 | 0.56 | 2.38 | 25 | 25 | 24.19 | 286 |
| 1727130600 | 23.64 | 0.21 | 0.91 | 23.49 | 23.64 | 23.49 | 319 |
| 1726871400 | 23.4274 | -0.47 | -1.97 | 23.52 | 23.53 | 23.4274 | 222 |
| 1726785000 | 23.8971 | 0.57 | 2.43 | 23.81 | 23.935 | 23.81 | 359 |
| 1726698600 | 23.3311 | -0.01 | -0.04 | 23.43 | 23.45 | 23.32 | 400 |
| 1726612200 | 23.34 | 0.11 | 0.47 | 23.35 | 23.35 | 23.34 | 205 |
| 1726525800 | 23.23 | 0.07 | 0.30 | 23.25 | 23.25 | 23.23 | 98 |
| 1726266600 | 23.16 | 0.02 | 0.09 | 23.2 | 23.2 | 23.16 | 43 |
| 1726180200 | 23.14 | 0.25 | 1.08 | 22.99 | 23.14 | 22.99 | 842 |
| 1726093800 | 22.8928 | 0.22 | 0.97 | 22.59 | 22.8928 | 22.56 | 420 |
| 1726007400 | 22.6735 | -0.23 | -0.99 | 22.81 | 22.81 | 22.52 | 795 |
| 1725921000 | 22.9 | -0 | -0.00 | 22.97 | 22.97 | 22.8663 | 564 |
| 1725661800 | 22.9006 | -0.41 | -1.74 | 23.31 | 23.36 | 22.9006 | 379 |
| 1725575400 | 23.3066 | -0.32 | -1.34 | 23.35 | 23.42 | 23.3066 | 284 |
| 1725489000 | 23.6225 | -0.2 | -0.84 | 23.62 | 23.64 | 23.53 | 410 |
| 1725402600 | 23.8238 | -0.44 | -1.80 | 24.19 | 24.19 | 23.8238 | 850 |
| 1725057000 | 24.2597 | 0.12 | 0.49 | 24.27 | 24.27 | 24.2597 | 11 |
| 1724970600 | 24.1422 | 0.07 | 0.27 | 24.3 | 24.3 | 24.1422 | 1121 |
| 1724884200 | 24.0769 | -0.29 | -1.21 | 24.45 | 24.45 | 24.055 | 2638 |
| 1724797800 | 24.371 | -0.02 | -0.10 | 24.46 | 24.46 | 24.371 | 71 |
| 1724711400 | 24.395 | -0.11 | -0.45 | 24.71 | 24.71 | 24.395 | 111 |
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
