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 | 0.9 | 5.11363636364 | 17.6 | 18.8 | 16.9 | 977 | 17.9267076 | DE |
| 4 | -0.2 | -1.06951871658 | 18.7 | 19.4 | 16.9 | 809 | 18.22075251 | DE |
| 12 | -0.5 | -2.63157894737 | 19 | 19.7 | 16.9 | 618 | 18.64916569 | DE |
| 26 | -0.7 | -3.64583333333 | 19.2 | 21.6 | 16.9 | 982 | 19.14089867 | DE |
| 52 | 4.1 | 28.4722222222 | 14.4 | 21.6 | 12.8 | 1125 | 18.14442783 | DE |
| 156 | 0.25 | 1.3698630137 | 18.25 | 21.6 | 11.1 | 755 | 16.70262364 | DE |
| 260 | 5.65 | 43.9688715953 | 12.85 | 24 | 7.8 | 1039 | 16.91514164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 18.5 | -0.3 | -1.60 | 18.7 | 18.7 | 18 | 6254 |
| 1732815000 | 18.8 | 0.5 | 2.73 | 18.3 | 18.8 | 18.3 | 746 |
| 1732728600 | 18.3 | 0 | 0.00 | 18.3 | 18.4 | 18 | 1272 |
| 1732642200 | 18.3 | 0.3 | 1.67 | 17.8 | 18.3 | 17.8 | 614 |
| 1732555800 | 18 | 0.7 | 4.05 | 17.3 | 18 | 17.3 | 1024 |
| 1732296600 | 17.3 | -0.2 | -1.14 | 17.6 | 17.6 | 16.9 | 1525 |
| 1732210200 | 17.5 | 0.1 | 0.57 | 17.4 | 17.7 | 16.9 | 1436 |
| 1732123800 | 17.4 | 0.2 | 1.16 | 17.3 | 17.6 | 17.3 | 674 |
| 1732037400 | 17.2 | -0.4 | -2.27 | 17.6 | 17.6 | 17.2 | 420 |
| 1731951000 | 17.6 | -0.4 | -2.22 | 17.9 | 17.9 | 17.6 | 879 |
| 1731691800 | 18 | -0.1 | -0.55 | 18.3 | 18.3 | 17.7 | 1488 |
| 1731605400 | 18.1 | -1.1 | -5.73 | 18.5 | 18.5 | 18.1 | 686 |
| 1731519000 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1731432600 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1731346200 | 19.2 | 0.2 | 1.05 | 18.9 | 19.3 | 18.9 | 706 |
| 1731087000 | 19 | 0 | 0.00 | 19 | 19 | 18.9 | 399 |
| 1731000600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 1 |
| 1730914200 | 19 | 0 | 0.00 | 18.9 | 19 | 18.9 | 219 |
| 1730827800 | 19 | 0.3 | 1.60 | 18.7 | 19 | 18.7 | 242 |
| 1730741400 | 18.7 | -0.2 | -1.06 | 19 | 19 | 18.7 | 959 |
| 1730482200 | 18.9 | 0.1 | 0.53 | 18.7 | 19 | 18.7 | 394 |
| 1730395800 | 18.8 | 0.1 | 0.53 | 18.7 | 18.8 | 18.7 | 280 |
| 1730309400 | 18.7 | 0 | 0.00 | 18.8 | 18.8 | 18.7 | 698 |
| 1730223000 | 18.7 | -0.1 | -0.53 | 18.8 | 18.9 | 18.7 | 364 |
| 1730136600 | 18.8 | -0.3 | -1.57 | 19.1 | 19.1 | 18.8 | 1018 |
| 1729873800 | 19.1 | 0.1 | 0.53 | 18.9 | 19.1 | 18.9 | 1298 |
| 1729787400 | 19 | 0.1 | 0.53 | 18.9 | 19 | 18.6 | 1637 |
| 1729701000 | 18.9 | -0.1 | -0.53 | 18.9 | 18.9 | 18.9 | 91 |
| 1729614600 | 19 | 0 | 0.00 | 19.1 | 19.1 | 18.8 | 1232 |
| 1729528200 | 19 | 0.1 | 0.53 | 18.8 | 19 | 18.8 | 336 |
| 1729269000 | 18.9 | 0.4 | 2.16 | 18.6 | 19.2 | 18.6 | 2149 |
| 1729182600 | 18.5 | 0 | 0.00 | 18.6 | 18.6 | 18.5 | 321 |
| 1729096200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1729009800 | 18.5 | -0.1 | -0.54 | 18.6 | 18.7 | 18.5 | 382 |
| 1728923400 | 18.6 | -0.1 | -0.53 | 18.6 | 18.6 | 18.6 | 506 |
| 1728664200 | 18.7 | -0.1 | -0.53 | 18.7 | 18.7 | 18.7 | 280 |
| 1728577800 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 0 |
| 1728491400 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 128 |
| 1728405000 | 18.8 | 0 | 0.00 | 18.8 | 18.8 | 18.8 | 151 |
| 1728318600 | 18.8 | -0.2 | -1.05 | 19 | 19 | 18.8 | 639 |
| 1728059400 | 19 | 0.1 | 0.53 | 19 | 19 | 18.9 | 128 |
| 1727973000 | 18.9 | -0.1 | -0.53 | 19 | 19 | 18.9 | 39 |
| 1727886600 | 19 | 0 | 0.00 | 19.1 | 19.1 | 19 | 232 |
| 1727800200 | 19 | 0 | 0.00 | 19 | 19.2 | 19 | 417 |
| 1727713800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 76 |
| 1727454600 | 19 | -0.3 | -1.55 | 19.3 | 19.3 | 19 | 326 |
| 1727368200 | 19.3 | -0.2 | -1.03 | 19.4 | 19.5 | 19.1 | 791 |
| 1727281800 | 19.5 | 0.1 | 0.52 | 19.5 | 19.5 | 19.5 | 1 |
| 1727195400 | 19.4 | -0.2 | -1.02 | 19.5 | 19.5 | 19.3 | 257 |
| 1727109000 | 19.6 | -0.1 | -0.51 | 19.6 | 19.6 | 19.6 | 1 |
| 1726849800 | 19.7 | 0.2 | 1.03 | 19.4 | 19.7 | 19.4 | 401 |
| 1726763400 | 19.5 | 0.7 | 3.72 | 18.9 | 19.5 | 18.9 | 1784 |
| 1726677000 | 18.8 | -0.1 | -0.53 | 18.9 | 18.9 | 18.4 | 1134 |
| 1726590600 | 18.9 | -0.1 | -0.53 | 19 | 19 | 18.9 | 249 |
| 1726504200 | 19 | 0.1 | 0.53 | 19 | 19 | 19 | 316 |
| 1726245000 | 18.9 | -0.1 | -0.53 | 18.9 | 19.2 | 18.9 | 972 |
| 1726158600 | 19 | 0.3 | 1.60 | 18.8 | 19 | 18.7 | 41 |
| 1726072200 | 18.7 | -0.3 | -1.58 | 19 | 19 | 18.7 | 821 |
| 1725985800 | 19 | -0.1 | -0.52 | 19 | 19 | 19 | 129 |
| 1725899400 | 19.1 | 0.1 | 0.53 | 18.9 | 19.2 | 18.9 | 365 |
| 1725640200 | 19 | -0.2 | -1.04 | 19 | 19 | 18.9 | 678 |
| 1725553800 | 19.2 | 0.1 | 0.52 | 19 | 19.2 | 19 | 665 |
| 1725467400 | 19.1 | -0.6 | -3.05 | 19.5 | 19.5 | 19.1 | 268 |
| 1725381000 | 19.7 | -0.1 | -0.51 | 19.7 | 19.8 | 19.7 | 525 |
| 1725294600 | 19.8 | -0.1 | -0.50 | 19.6 | 19.8 | 19.6 | 14 |
| 1725035400 | 19.9 | 0.5 | 2.58 | 19.4 | 19.9 | 19.4 | 183 |
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
