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 | 0.86 | 3.80868024801 | 22.58 | 23.47 | 22.58 | 748 | 23.13739066 | SP |
| 4 | 2.1 | 9.84067478913 | 21.34 | 23.47 | 21.0759 | 924 | 22.73932595 | SP |
| 12 | 3.05 | 14.9583128985 | 20.39 | 23.47 | 19.9419 | 2453 | 21.08863344 | SP |
| 26 | 2.01 | 9.37937470835 | 21.43 | 23.47 | 18.57 | 2800 | 20.66892396 | SP |
| 52 | 3.65 | 18.4436584133 | 19.79 | 23.47 | 18.57 | 16286 | 20.36500918 | SP |
| 156 | 3.65 | 18.4436584133 | 19.79 | 23.47 | 18.57 | 16286 | 20.36500918 | SP |
| 260 | 3.65 | 18.4436584133 | 19.79 | 23.47 | 18.57 | 16286 | 20.36500918 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 23.44 | 0.31 | 1.35 | 23.29 | 23.47 | 23.29 | 252 |
| 1732577700 | 23.1277 | -0.17 | -0.74 | 23.33 | 23.33 | 23.12 | 144 |
| 1732318500 | 23.3 | 0.18 | 0.77 | 23.2 | 23.32 | 23.095 | 1937 |
| 1732232100 | 23.1225 | 0.33 | 1.47 | 22.92 | 23.2 | 22.92 | 765 |
| 1732145700 | 22.788 | -0.02 | -0.07 | 22.63 | 22.788 | 22.63 | 335 |
| 1732059300 | 22.805 | 0.33 | 1.49 | 22.58 | 22.805 | 22.58 | 557 |
| 1731972900 | 22.4711 | 0.18 | 0.81 | 22.38 | 22.59 | 22.38 | 301 |
| 1731713700 | 22.29 | -0.08 | -0.36 | 22.27 | 22.32 | 22.23 | 1025 |
| 1731627300 | 22.37 | -0.25 | -1.12 | 22.37 | 22.38 | 22.37 | 304 |
| 1731540900 | 22.6224 | -0.2 | -0.86 | 23.04 | 23.04 | 22.6224 | 116 |
| 1731454500 | 22.8191 | -0.12 | -0.52 | 22.89 | 22.91 | 22.74 | 5909 |
| 1731368100 | 22.9385 | 0.2 | 0.90 | 22.93 | 22.9799 | 22.93 | 3732 |
| 1731108900 | 22.735 | 0.39 | 1.75 | 22.56 | 22.77 | 22.56 | 1558 |
| 1731022500 | 22.345 | 0.23 | 1.05 | 22.275 | 22.38 | 22.275 | 201 |
| 1730936100 | 22.112 | 0.59 | 2.72 | 22 | 22.112 | 22 | 391 |
| 1730849700 | 21.5264 | 0.45 | 2.14 | 21.48 | 21.5264 | 21.48 | 104 |
| 1730763300 | 21.0759 | -0.1 | -0.47 | 21.09 | 21.09 | 21.0759 | 132 |
| 1730500500 | 21.175 | -0.11 | -0.52 | 21.266 | 21.266 | 21.175 | 157 |
| 1730414100 | 21.2865 | -0.25 | -1.18 | 21.36 | 21.36 | 21.2865 | 473 |
| 1730327700 | 21.54 | 0.06 | 0.27 | 21.54 | 21.54 | 21.54 | 72 |
| 1730241300 | 21.4823 | 0.3 | 1.43 | 21.34 | 21.5 | 21.34 | 270 |
| 1730154900 | 21.1799 | 0.1 | 0.48 | 21.22 | 21.27 | 21.1799 | 18169 |
| 1729895700 | 21.0795 | -0.08 | -0.37 | 21.08 | 21.12 | 21.0795 | 1467 |
| 1729809300 | 21.1568 | 0.02 | 0.09 | 21.0801 | 21.19 | 21.0801 | 571 |
| 1729722900 | 21.138 | -0.1 | -0.48 | 21.18 | 21.19 | 21.12 | 9440 |
| 1729636500 | 21.2392 | -0.02 | -0.10 | 21.22 | 21.2392 | 21.22 | 11573 |
| 1729550100 | 21.2596 | -0.06 | -0.30 | 21.21 | 21.2596 | 21.21 | 1205 |
| 1729290900 | 21.3245 | 0.02 | 0.09 | 21.3 | 21.3245 | 21.3 | 116 |
| 1729204500 | 21.305 | -0.13 | -0.63 | 21.305 | 21.305 | 21.305 | 1 |
| 1729118100 | 21.4398 | 0.17 | 0.79 | 21.4699 | 21.4899 | 21.4398 | 300 |
| 1729031700 | 21.2718 | -0.15 | -0.69 | 21.2718 | 21.2718 | 21.2718 | 2 |
| 1728945300 | 21.4198 | 0.11 | 0.51 | 21.4799 | 21.4799 | 21.4198 | 1000 |
| 1728686100 | 21.3102 | 0.29 | 1.39 | 21.25 | 21.3299 | 21.25 | 2000 |
| 1728599700 | 21.018 | -0.12 | -0.58 | 21.018 | 21.018 | 21.018 | 0 |
| 1728513300 | 21.14 | -0.02 | -0.12 | 21.15 | 21.15 | 21.14 | 3015 |
| 1728426900 | 21.1649 | 0.24 | 1.15 | 21.13 | 21.1649 | 21.13 | 1000 |
| 1728340500 | 20.9237 | -0.12 | -0.58 | 20.94 | 20.94 | 20.9237 | 86 |
| 1728081300 | 21.0451 | 0.12 | 0.56 | 20.99 | 21.0899 | 20.98 | 8330 |
| 1727994900 | 20.9274 | 0.01 | 0.05 | 20.89 | 20.95 | 20.89 | 10151 |
| 1727908500 | 20.9172 | 0.05 | 0.25 | 20.9172 | 20.9172 | 20.9172 | 0 |
| 1727822100 | 20.8644 | 0 | 0.02 | 20.79 | 20.8644 | 20.79 | 12 |
| 1727735520 | 20.86 | 0.18 | 0.89 | 20.72 | 20.86 | 20.72 | 4512 |
| 1727476500 | 20.6758 | 0.01 | 0.03 | 20.67 | 20.6758 | 20.67 | 81 |
| 1727390100 | 20.67 | -0.25 | -1.21 | 20.7399 | 20.74 | 20.67 | 5046 |
| 1727303700 | 20.9231 | -0.03 | -0.15 | 20.9231 | 20.9231 | 20.9231 | 0 |
| 1727217300 | 20.955 | -0.07 | -0.33 | 20.955 | 20.955 | 20.955 | 1 |
| 1727130900 | 21.025 | 0.08 | 0.37 | 21.99 | 21.99 | 21.025 | 9618 |
| 1726871700 | 20.9472 | 0.07 | 0.35 | 20.9 | 20.9472 | 20.9 | 664 |
| 1726785300 | 20.875 | 0.19 | 0.92 | 20.875 | 20.875 | 20.875 | 40 |
| 1726698900 | 20.6846 | 0.06 | 0.29 | 20.65 | 20.7701 | 20.65 | 407 |
| 1726612500 | 20.6241 | -0.07 | -0.34 | 20.6241 | 20.6241 | 20.6241 | 1 |
| 1726526100 | 20.6947 | 0.1 | 0.51 | 20.675 | 20.77 | 20.675 | 3045 |
| 1726266900 | 20.5904 | 0.2 | 0.98 | 20.49 | 20.595 | 20.49 | 1770 |
| 1726180500 | 20.3902 | 0.19 | 0.95 | 20.4299 | 20.4299 | 20.37 | 3115 |
| 1726094100 | 20.1987 | 0.06 | 0.32 | 20.2 | 20.2 | 20.1987 | 2 |
| 1726007700 | 20.135 | -0.03 | -0.17 | 20.02 | 20.135 | 20.01 | 1450 |
| 1725921300 | 20.1689 | 0.23 | 1.14 | 20.16 | 20.2 | 20.16 | 466 |
| 1725662100 | 19.9419 | -0.28 | -1.36 | 20.1 | 20.1 | 19.9419 | 2332 |
| 1725575700 | 20.2177 | -0.13 | -0.63 | 20.1299 | 20.22 | 20.12 | 6429 |
| 1725489300 | 20.345 | -0.05 | -0.25 | 20.28 | 20.3799 | 20.28 | 11551 |
| 1725402900 | 20.3954 | -0.2 | -0.99 | 20.39 | 20.4 | 20.39 | 9723 |
| 1725057300 | 20.5988 | 0.09 | 0.46 | 20.34 | 20.61 | 20.34 | 20757 |
| 1724970900 | 20.505 | 0.06 | 0.29 | 20.43 | 20.55 | 20.43 | 10925 |
| 1724884500 | 20.445 | -0.05 | -0.23 | 20.49 | 20.51 | 20.44 | 5462 |
| 1724798100 | 20.4929 | -0 | -0.02 | 20.46 | 20.53 | 20.45 | 12020 |
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
