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 | -0.24 | -1.19521912351 | 20.08 | 20.11 | 19.79 | 7632411 | 19.92745722 | SP |
| 4 | 0.52 | 2.69151138716 | 19.32 | 20.11 | 18.9401 | 8881200 | 19.58026924 | SP |
| 12 | 0.14 | 0.710659898477 | 19.7 | 20.11 | 18.2 | 10285983 | 19.04776672 | SP |
| 26 | -20.75 | -51.1209657551 | 40.59 | 41.63 | 18.2 | 6863242 | 20.98910159 | SP |
| 52 | -18 | -47.5687103594 | 37.84 | 41.63 | 18.2 | 5185427 | 27.00902084 | SP |
| 156 | -16.65 | -45.6289394355 | 36.49 | 41.63 | 18.2 | 5111785 | 31.21314747 | SP |
| 260 | -12.14 | -37.9612257661 | 31.98 | 41.63 | 18.2 | 4852125 | 31.76841244 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 19.84 | -0.02 | -0.10 | 19.92 | 19.95 | 19.79 | 9795647 |
| 1740180600 | 19.86 | -0.14 | -0.70 | 20.01 | 20.01 | 19.8101 | 9092319 |
| 1740094200 | 20 | 0.08 | 0.40 | 19.97 | 20.015 | 19.9 | 6797552 |
| 1740007800 | 19.92 | -0.18 | -0.90 | 19.91 | 19.95 | 19.84 | 6532262 |
| 1739921400 | 20.1 | 0.14 | 0.70 | 20.08 | 20.11 | 20.0301 | 5944275 |
| 1739575800 | 19.96 | 0.01 | 0.05 | 20.03 | 20.0599 | 19.95 | 6304070 |
| 1739489400 | 19.95 | 0.26 | 1.32 | 19.76 | 19.95 | 19.7501 | 10288243 |
| 1739403000 | 19.69 | 0.04 | 0.20 | 19.49 | 19.7399 | 19.47 | 9474099 |
| 1739316600 | 19.65 | 0.11 | 0.56 | 19.55 | 19.6699 | 19.5201 | 6674117 |
| 1739230200 | 19.54 | 0.09 | 0.46 | 19.55 | 19.5799 | 19.514 | 7777003 |
| 1738971000 | 19.45 | -0.16 | -0.82 | 19.63 | 19.6395 | 19.4 | 11997276 |
| 1738884600 | 19.61 | 0.1 | 0.51 | 19.59 | 19.6551 | 19.5636 | 6541609 |
| 1738798200 | 19.51 | 0.17 | 0.88 | 19.44 | 19.54 | 19.4038 | 7114383 |
| 1738711800 | 19.34 | 0.23 | 1.20 | 19.21 | 19.3564 | 19.21 | 8415834 |
| 1738625400 | 19.11 | -0.21 | -1.09 | 18.98 | 19.22 | 18.9401 | 17618334 |
| 1738366200 | 19.32 | -0.2 | -1.02 | 19.5 | 19.59 | 19.3148 | 15972672 |
| 1738279800 | 19.52 | 0.2 | 1.04 | 19.48 | 19.62 | 19.445 | 7305229 |
| 1738193400 | 19.32 | -0.01 | -0.05 | 19.33 | 19.38 | 19.25 | 8720690 |
| 1738107000 | 19.33 | -0.03 | -0.15 | 19.32 | 19.3599 | 19.2139 | 6377184 |
| 1738020600 | 19.36 | 0.01 | 0.05 | 19.28 | 19.36 | 19.25 | 9417656 |
| 1737761400 | 19.35 | 0.22 | 1.15 | 19.34 | 19.4299 | 19.33 | 7607295 |
| 1737675000 | 19.13 | 0 | 0.00 | 19.13 | 19.13 | 19.13 | 0 |
| 1737588600 | 19.13 | -0.03 | -0.16 | 19.21 | 19.21 | 19.12 | 6329165 |
| 1737502200 | 19.16 | 0.35 | 1.86 | 19.03 | 19.17 | 19.01 | 8932695 |
| 1737156600 | 18.81 | 0.1 | 0.53 | 18.8 | 18.8999 | 18.77 | 8197903 |
| 1737070200 | 18.71 | 0.06 | 0.32 | 18.67 | 18.7666 | 18.625 | 8779088 |
| 1736983800 | 18.65 | 0.2 | 1.08 | 18.66 | 18.69 | 18.56 | 8038543 |
| 1736897400 | 18.45 | 0.09 | 0.49 | 18.38 | 18.45 | 18.3128 | 8466542 |
| 1736811000 | 18.36 | -0.04 | -0.22 | 18.24 | 18.36 | 18.2 | 12361265 |
| 1736551800 | 18.4 | -0.29 | -1.55 | 18.55 | 18.55 | 18.341 | 9271044 |
| 1736379000 | 18.69 | -0.01 | -0.05 | 18.61 | 18.7 | 18.5419 | 8207158 |
| 1736292600 | 18.7 | -0.04 | -0.21 | 18.86 | 18.88 | 18.66 | 7850934 |
| 1736206200 | 18.74 | 0.18 | 0.97 | 18.71 | 18.85 | 18.7 | 12648127 |
| 1735947000 | 18.56 | 0.12 | 0.65 | 18.53 | 18.57 | 18.44 | 7949764 |
| 1735860600 | 18.44 | -0.06 | -0.32 | 18.53 | 18.57 | 18.385 | 10227280 |
| 1735687800 | 18.5 | 0.01 | 0.05 | 18.56 | 18.58 | 18.4425 | 14810140 |
| 1735601400 | 18.49 | -0.02 | -0.11 | 18.52 | 18.56 | 18.4 | 13013072 |
| 1735342200 | 18.51 | -0.14 | -0.75 | 18.6 | 18.65 | 18.51 | 11834868 |
| 1735255800 | 18.65 | 0.08 | 0.43 | 18.63 | 18.68 | 18.56 | 17236729 |
| 1735077840 | 18.57 | 0.05 | 0.27 | 18.49 | 18.585 | 18.479 | 5775037 |
| 1734996600 | 18.52 | 0.11 | 0.60 | 18.43 | 18.53 | 18.3433 | 17483562 |
| 1734737400 | 18.41 | -0.03 | -0.16 | 18.23 | 18.5399 | 18.21 | 23101282 |
| 1734651000 | 18.44 | -0.02 | -0.11 | 18.56 | 18.5694 | 18.405 | 25752607 |
| 1734564600 | 18.46 | -0.47 | -2.48 | 18.96 | 18.97 | 18.44 | 19536342 |
| 1734478200 | 18.93 | -0.05 | -0.26 | 18.94 | 18.99 | 18.91 | 21063172 |
| 1734391800 | 18.98 | -0.08 | -0.42 | 18.99 | 19.05 | 18.96 | 10901963 |
| 1734132600 | 19.06 | -0.46 | -2.36 | 19.15 | 19.15 | 19 | 14463835 |
| 1734046200 | 19.52 | -0.2 | -1.01 | 19.61 | 19.68 | 19.51 | 9593647 |
| 1733959800 | 19.72 | 0.14 | 0.72 | 19.67 | 19.73 | 19.635 | 7674951 |
| 1733873400 | 19.58 | -0.16 | -0.81 | 19.67 | 19.689 | 19.57 | 8634149 |
| 1733787000 | 19.74 | -0.02 | -0.10 | 19.84 | 19.89 | 19.72 | 6693165 |
| 1733527800 | 19.76 | -0.04 | -0.20 | 19.85 | 19.8593 | 19.73 | 6192601 |
| 1733441400 | 19.8 | 0.1 | 0.48 | 19.78 | 19.83 | 19.7518 | 6124975 |
| 1733355000 | 19.705 | -0.01 | -0.03 | 19.74 | 19.76 | 19.6799 | 6437248 |
| 1733268600 | 19.71 | 0.08 | 0.41 | 19.7 | 19.75 | 19.61 | 6092470 |
| 1733182200 | 19.63 | 0.02 | 0.10 | 19.61 | 19.66 | 19.47 | 6816061 |
| 1732917840 | 19.61 | 0.26 | 1.34 | 19.42 | 19.61 | 19.4001 | 6698691 |
| 1732750200 | 19.35 | 0.1 | 0.52 | 19.34 | 19.39 | 19.29 | 3550183 |
| 1732663800 | 19.25 | -0.11 | -0.57 | 19.29 | 19.32 | 19.195 | 7080601 |
| 1732577400 | 19.36 | 0.07 | 0.36 | 19.41 | 19.44 | 19.3 | 9755465 |
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
