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 | 0.2419 | 1.23355430903 | 19.61 | 20.3896 | 19.49 | 6968 | 19.78863283 | SP |
| 4 | -0.1381 | -0.690845422711 | 19.99 | 20.3896 | 19.49 | 18439 | 19.90809445 | SP |
| 12 | 0.2019 | 1.02748091603 | 19.65 | 20.68 | 19.48 | 9893 | 19.85998185 | SP |
| 26 | -0.1581 | -0.790104947526 | 20.01 | 20.68 | 19.48 | 7698 | 19.86304083 | SP |
| 52 | 0.1319 | 0.668864097363 | 19.72 | 20.68 | 19.07 | 15243 | 19.73053007 | SP |
| 156 | 0.0719 | 0.363498483316 | 19.78 | 22.32 | 19.07 | 31434 | 20.00431435 | SP |
| 260 | -0.2081 | -1.03738783649 | 20.06 | 22.32 | 17.58 | 20142 | 19.9743452 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971000 | 19.8519 | 0.07 | 0.34 | 19.86 | 20.01 | 19.82 | 3008 |
| 1738884600 | 19.785 | -0.06 | -0.28 | 19.76 | 19.86 | 19.76 | 12713 |
| 1738798200 | 19.8408 | 0.09 | 0.46 | 19.74 | 19.85 | 19.74 | 6716 |
| 1738711800 | 19.75 | -0.03 | -0.16 | 19.55 | 20.3896 | 19.55 | 7553 |
| 1738625400 | 19.7818 | -0.01 | -0.06 | 19.74 | 19.8299 | 19.49 | 4769 |
| 1738366200 | 19.7941 | 0.01 | 0.06 | 19.61 | 19.7941 | 19.61 | 3359 |
| 1738279800 | 19.783 | -0.01 | -0.07 | 19.59 | 19.825 | 19.59 | 6445 |
| 1738193400 | 19.7959 | -0.09 | -0.46 | 19.94 | 19.94 | 19.794 | 16193 |
| 1738107000 | 19.8877 | -0.05 | -0.26 | 19.49 | 19.94 | 19.49 | 8878 |
| 1738020600 | 19.94 | -0.04 | -0.20 | 19.67 | 20 | 19.67 | 27017 |
| 1737761400 | 19.9801 | 0.04 | 0.20 | 19.97 | 20 | 19.9 | 90978 |
| 1737675000 | 19.94 | 0 | 0.00 | 19.94 | 19.94 | 19.94 | 0 |
| 1737588600 | 19.94 | 0.07 | 0.37 | 19.91 | 19.94 | 19.84 | 4151 |
| 1737502200 | 19.8674 | -0.02 | -0.11 | 19.9 | 19.9 | 19.85 | 6024 |
| 1737156600 | 19.8897 | 0 | 0.00 | 19.88 | 19.9265 | 19.84 | 9893 |
| 1737070200 | 19.889 | 0.05 | 0.25 | 19.89 | 19.94 | 19.86 | 4713 |
| 1736983800 | 19.84 | -0.09 | -0.45 | 19.88 | 19.95 | 19.84 | 4440 |
| 1736897400 | 19.93 | 0.03 | 0.15 | 19.84 | 19.93 | 19.84 | 5961 |
| 1736811000 | 19.9 | -0.01 | -0.05 | 19.93 | 19.93 | 19.84 | 10741 |
| 1736551800 | 19.91 | 0.04 | 0.18 | 19.91 | 19.99 | 19.79 | 101835 |
| 1736379000 | 19.875 | -0 | -0.00 | 19.86 | 19.91 | 19.85 | 2369 |
| 1736292600 | 19.8752 | -0.01 | -0.05 | 19.88 | 19.92 | 19.8752 | 5693 |
| 1736206200 | 19.8846 | -0.01 | -0.04 | 19.88 | 19.9299 | 19.86 | 3049 |
| 1735947000 | 19.8916 | 0.04 | 0.19 | 19.84 | 19.921 | 19.8301 | 2457 |
| 1735860600 | 19.8546 | -0.03 | -0.13 | 20.68 | 20.68 | 19.8477 | 2123 |
| 1735687800 | 19.88 | 0.03 | 0.17 | 20.2 | 20.2 | 19.83 | 11837 |
| 1735601400 | 19.8458 | 0.02 | 0.09 | 19.79 | 19.89 | 19.7719 | 7196 |
| 1735342200 | 19.8277 | 0.01 | 0.04 | 19.8 | 19.85 | 19.8 | 2266 |
| 1735255800 | 19.82 | 0.02 | 0.09 | 19.76 | 19.82 | 19.76 | 5547 |
| 1735077840 | 19.8015 | 0.04 | 0.21 | 19.78 | 19.8015 | 19.7501 | 3504 |
| 1734996600 | 19.7603 | 0 | 0.02 | 19.75 | 19.78 | 19.75 | 3560 |
| 1734737400 | 19.756 | 0.02 | 0.09 | 19.72 | 19.78 | 19.49 | 4416 |
| 1734651000 | 19.7381 | 0.02 | 0.08 | 19.71 | 19.78 | 19.71 | 6509 |
| 1734564600 | 19.7217 | -0.02 | -0.12 | 19.74 | 19.85 | 19.7217 | 9879 |
| 1734478200 | 19.745 | -0.01 | -0.03 | 19.77 | 19.77 | 19.7 | 4005 |
| 1734391800 | 19.7515 | 0 | 0.01 | 19.72 | 19.7515 | 19.69 | 7247 |
| 1734132600 | 19.75 | -0.1 | -0.50 | 19.68 | 19.75 | 19.6505 | 8080 |
| 1734046200 | 19.85 | 0.01 | 0.05 | 19.86 | 19.9 | 19.85 | 7987 |
| 1733959800 | 19.8407 | 0.05 | 0.26 | 19.91 | 19.91 | 19.81 | 4124 |
| 1733873400 | 19.79 | -0.04 | -0.21 | 19.48 | 19.8899 | 19.48 | 7090 |
| 1733787000 | 19.8308 | 0 | 0.01 | 19.85 | 19.85 | 19.83 | 2299 |
| 1733527800 | 19.8298 | 0.01 | 0.03 | 19.84 | 19.84 | 19.8 | 5400 |
| 1733441400 | 19.8229 | 0.05 | 0.26 | 19.77 | 19.83 | 19.76 | 5198 |
| 1733355000 | 19.7721 | 0 | 0.02 | 19.79 | 19.79 | 19.7301 | 5437 |
| 1733268600 | 19.7679 | -0.04 | -0.23 | 19.75 | 19.7804 | 19.74 | 7412 |
| 1733182200 | 19.8127 | -0 | -0.01 | 19.8 | 19.83 | 19.78 | 7592 |
| 1732917840 | 19.8155 | 0.02 | 0.08 | 19.48 | 19.85 | 19.48 | 1861 |
| 1732750200 | 19.8004 | -0 | -0.02 | 19.48 | 19.8418 | 19.48 | 2754 |
| 1732663800 | 19.8051 | 0 | 0.02 | 19.48 | 19.8599 | 19.48 | 5431 |
| 1732577400 | 19.8005 | 0.03 | 0.17 | 19.8 | 19.84 | 19.77 | 8438 |
| 1732318200 | 19.7668 | 0.04 | 0.22 | 19.48 | 20.14 | 19.48 | 4594 |
| 1732231800 | 19.7239 | 0.03 | 0.15 | 19.66 | 19.75 | 19.6 | 7168 |
| 1732145400 | 19.6945 | 0.02 | 0.09 | 19.68 | 19.7345 | 19.66 | 13058 |
| 1732059000 | 19.6767 | 0.03 | 0.17 | 19.64 | 19.7 | 19.63 | 7293 |
| 1731972600 | 19.6426 | -0.02 | -0.09 | 19.65 | 19.71 | 19.63 | 8574 |
| 1731713400 | 19.661 | -0.03 | -0.16 | 19.51 | 19.72 | 19.51 | 2604 |
| 1731627000 | 19.6921 | 0.02 | 0.08 | 19.6 | 19.74 | 19.6 | 7612 |
| 1731540600 | 19.6763 | -0.03 | -0.17 | 19.72 | 19.7299 | 19.67 | 6974 |
| 1731454200 | 19.7105 | -0 | -0.01 | 19.73 | 19.8 | 19.6601 | 7312 |
| 1731367800 | 19.7121 | -0.09 | -0.44 | 19.87 | 19.87 | 19.7121 | 6415 |
| 1731108600 | 19.7987 | -0.01 | -0.03 | 19.81 | 20.12 | 19.76 | 4576 |
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
