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 | 0.21 | 0.889077053345 | 23.62 | 23.92 | 23.5802 | 243207 | 23.72064248 | SP |
| 4 | 0.82 | 3.56366797045 | 23.01 | 23.92 | 22.88 | 312266 | 23.55585716 | SP |
| 12 | 1.28 | 5.67627494457 | 22.55 | 23.92 | 22.24 | 242675 | 23.23720185 | SP |
| 26 | 1.42 | 6.33645693887 | 22.41 | 23.92 | 20.96 | 236825 | 22.86764137 | SP |
| 52 | 2.87 | 13.6927480916 | 20.96 | 23.92 | 20.86 | 218375 | 22.43630565 | SP |
| 156 | 1.56 | 7.00493938033 | 22.27 | 23.92 | 18.24 | 110573 | 21.73626353 | SP |
| 260 | 1.07 | 4.70123022847 | 22.76 | 23.92 | 10.63 | 72298 | 21.60515219 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 23.83 | 0.05 | 0.21 | 23.92 | 23.92 | 23.77 | 137107 |
| 1732750500 | 23.78 | -0.03 | -0.13 | 23.89 | 23.89 | 23.7301 | 182665 |
| 1732664100 | 23.81 | 0.08 | 0.34 | 23.76 | 23.86 | 23.725 | 154982 |
| 1732577700 | 23.73 | 0.05 | 0.21 | 23.92 | 23.92 | 23.6725 | 220172 |
| 1732318500 | 23.68 | 0.1 | 0.42 | 23.62 | 23.69 | 23.5802 | 329109 |
| 1732232100 | 23.58 | -0.05 | -0.21 | 23.65 | 23.65 | 23.4134 | 288055 |
| 1732145700 | 23.63 | -0.02 | -0.08 | 23.65 | 23.65 | 23.51 | 506824 |
| 1732059300 | 23.65 | 0.25 | 1.07 | 23.42 | 23.66 | 23.415 | 564781 |
| 1731972900 | 23.4 | -0.07 | -0.30 | 23.46 | 23.5299 | 23.38 | 1760383 |
| 1731713700 | 23.47 | -0.24 | -1.01 | 23.69 | 23.69 | 23.38 | 198744 |
| 1731627300 | 23.71 | -0.05 | -0.21 | 23.81 | 23.81 | 23.6528 | 175981 |
| 1731540900 | 23.76 | -0.02 | -0.08 | 23.84 | 23.84 | 23.7401 | 193436 |
| 1731454500 | 23.78 | -0.08 | -0.34 | 23.86 | 23.86 | 23.73 | 183501 |
| 1731368100 | 23.86 | 0.04 | 0.17 | 23.81 | 23.9 | 23.81 | 127794 |
| 1731108900 | 23.82 | 0.07 | 0.29 | 23.78 | 23.84 | 23.77 | 243468 |
| 1731022500 | 23.75 | 0.09 | 0.38 | 23.7 | 23.78 | 23.68 | 154450 |
| 1730936100 | 23.66 | 0.44 | 1.89 | 23.6 | 23.66 | 23.4913 | 122362 |
| 1730849700 | 23.22 | 0.27 | 1.18 | 22.98 | 23.22 | 22.98 | 173782 |
| 1730763300 | 22.95 | -0.01 | -0.04 | 22.97 | 23.025 | 22.88 | 190440 |
| 1730500500 | 22.96 | 0.06 | 0.26 | 23.01 | 23.1094 | 22.95 | 145272 |
| 1730414100 | 22.9 | -0.26 | -1.12 | 23.16 | 23.16 | 22.86 | 292125 |
| 1730327700 | 23.16 | -0.02 | -0.09 | 23.21 | 23.28 | 23.15 | 184318 |
| 1730241300 | 23.18 | 0.04 | 0.17 | 23.11 | 23.19 | 23.01 | 158507 |
| 1730154900 | 23.14 | 0.08 | 0.35 | 23.1 | 23.17 | 23.1 | 221470 |
| 1729895700 | 23.06 | -0.01 | -0.04 | 23.16 | 23.21 | 23.05 | 139803 |
| 1729809300 | 23.07 | 0.07 | 0.30 | 23.09 | 23.09 | 22.95 | 138615 |
| 1729722900 | 23 | -0.13 | -0.56 | 23.12 | 23.12 | 22.9031 | 208909 |
| 1729636500 | 23.13 | -0.19 | -0.81 | 23.15 | 23.15 | 23.0362 | 166908 |
| 1729550100 | 23.32 | -0.08 | -0.34 | 23.6 | 23.6 | 23.23 | 256400 |
| 1729290900 | 23.4 | 0.08 | 0.34 | 23.41 | 23.4141 | 23.325 | 158012 |
| 1729204500 | 23.32 | 0.02 | 0.09 | 23.4 | 23.4 | 23.29 | 179478 |
| 1729118100 | 23.3 | 0.08 | 0.34 | 23.28 | 23.31 | 23.2129 | 247596 |
| 1729031700 | 23.22 | -0.02 | -0.09 | 23.23 | 23.27 | 23.18 | 184054 |
| 1728945300 | 23.24 | 0.08 | 0.35 | 23.21 | 23.25 | 23.185 | 130667 |
| 1728686100 | 23.16 | 0.09 | 0.39 | 23.09 | 23.16 | 23.065 | 121683 |
| 1728599700 | 23.07 | -0.01 | -0.04 | 23.01 | 23.08 | 23.01 | 154279 |
| 1728513300 | 23.08 | 0.04 | 0.17 | 23.08 | 23.08 | 23.01 | 459768 |
| 1728426900 | 23.04 | 0.11 | 0.48 | 23.02 | 23.05 | 22.94 | 328947 |
| 1728340500 | 22.93 | -0.13 | -0.56 | 23.03 | 23.04 | 22.86 | 169595 |
| 1728081300 | 23.06 | 0.17 | 0.74 | 23 | 23.12 | 22.9 | 151266 |
| 1727994900 | 22.89 | -0.02 | -0.09 | 22.91 | 22.92 | 22.837 | 196347 |
| 1727908500 | 22.91 | 0 | 0.00 | 22.89 | 22.94 | 22.83 | 118252 |
| 1727822100 | 22.91 | -0.11 | -0.48 | 23.02 | 23.02 | 22.8101 | 206237 |
| 1727735700 | 23.02 | 0.06 | 0.26 | 22.95 | 23.02 | 22.8706 | 245794 |
| 1727476500 | 22.96 | -0.01 | -0.04 | 23 | 23 | 22.9 | 302879 |
| 1727390100 | 22.97 | -0.15 | -0.65 | 23.03 | 23.13 | 22.9101 | 126205 |
| 1727303700 | 23.12 | -0.04 | -0.17 | 23.16 | 23.1699 | 23.09 | 307399 |
| 1727217300 | 23.16 | 0.04 | 0.17 | 23.15 | 23.16 | 23.03 | 189693 |
| 1727130900 | 23.12 | 0.06 | 0.26 | 23.06 | 23.1399 | 23.06 | 117282 |
| 1726871700 | 23.06 | -0.02 | -0.09 | 23.12 | 23.15 | 23 | 124684 |
| 1726785300 | 23.08 | 0.22 | 0.96 | 23.1 | 23.1 | 22.995 | 158868 |
| 1726698900 | 22.86 | -0.02 | -0.09 | 22.94 | 23.02 | 22.85 | 204531 |
| 1726612500 | 22.88 | -0.03 | -0.13 | 22.97 | 22.97 | 22.85 | 698313 |
| 1726526100 | 22.91 | 0.07 | 0.31 | 22.82 | 22.91 | 22.81 | 106701 |
| 1726266900 | 22.84 | 0.1 | 0.44 | 22.77 | 22.85 | 22.7675 | 120362 |
| 1726180500 | 22.74 | 0.14 | 0.62 | 22.63 | 22.75 | 22.6 | 449710 |
| 1726094100 | 22.6 | 0.08 | 0.36 | 22.52 | 22.61 | 22.25 | 108002 |
| 1726007700 | 22.52 | 0.1 | 0.45 | 22.47 | 22.52 | 22.34 | 217859 |
| 1725921300 | 22.42 | 0.16 | 0.72 | 22.42 | 22.45 | 22.315 | 111481 |
| 1725662100 | 22.26 | -0.26 | -1.15 | 22.55 | 22.56 | 22.24 | 152192 |
| 1725575700 | 22.52 | -0.01 | -0.04 | 22.55 | 22.67 | 22.4601 | 127974 |
| 1725489300 | 22.53 | -0.02 | -0.09 | 22.52 | 22.6 | 22.48 | 227331 |
| 1725402900 | 22.55 | -0.28 | -1.23 | 22.78 | 22.78 | 22.5 | 195348 |
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
