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 | 0.6239 | 2.936 | 21.25 | 21.88 | 21.17 | 1709 | 21.66018179 | SP |
| 4 | 0.5939 | 2.79088345865 | 21.28 | 22.03 | 20.7 | 2140 | 21.38973793 | SP |
| 12 | 2.0339 | 10.2515120968 | 19.84 | 22.03 | 19.2739 | 2391 | 20.84422926 | SP |
| 26 | 1.1039 | 5.31487722677 | 20.77 | 22.03 | 19.2739 | 3308 | 20.71507388 | SP |
| 52 | 1.1039 | 5.31487722677 | 20.77 | 22.03 | 19.2739 | 3308 | 20.71507388 | SP |
| 156 | 1.1039 | 5.31487722677 | 20.77 | 22.03 | 19.2739 | 3308 | 20.71507388 | SP |
| 260 | 1.1039 | 5.31487722677 | 20.77 | 22.03 | 19.2739 | 3308 | 20.71507388 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 21.8739 | 0.1 | 0.45 | 21.82 | 21.88 | 21.81 | 843 |
| 1732577700 | 21.775 | 0.05 | 0.23 | 21.82 | 21.82 | 21.775 | 329 |
| 1732318500 | 21.725 | 0.1 | 0.44 | 21.6 | 21.725 | 21.6 | 1702 |
| 1732232100 | 21.6297 | 0.35 | 1.62 | 21.46 | 21.65 | 21.28 | 4908 |
| 1732145700 | 21.2844 | 0.1 | 0.46 | 21.25 | 21.2844 | 21.17 | 769 |
| 1732059300 | 21.1873 | 0.13 | 0.62 | 20.96 | 21.1952 | 20.9555 | 1670 |
| 1731972900 | 21.0576 | 0.07 | 0.33 | 20.95 | 21.1601 | 20.93 | 7002 |
| 1731713700 | 20.9884 | -0.66 | -3.03 | 21.43 | 21.43 | 20.975 | 1538 |
| 1731627300 | 21.6437 | -0.13 | -0.59 | 21.76 | 21.76 | 21.6437 | 109 |
| 1731540900 | 21.7727 | -0.13 | -0.59 | 21.84 | 21.91 | 21.7727 | 3253 |
| 1731454500 | 21.901 | 0.01 | 0.04 | 21.91 | 21.91 | 21.77 | 1679 |
| 1731368100 | 21.8928 | -0.03 | -0.14 | 21.98 | 21.98 | 21.8299 | 1630 |
| 1731108900 | 21.9236 | -0.1 | -0.44 | 21.89 | 21.93 | 21.89 | 2975 |
| 1731022500 | 22.0198 | 0.36 | 1.65 | 21.88 | 22.03 | 21.855 | 1424 |
| 1730936100 | 21.6631 | 0.6 | 2.86 | 21.62 | 21.69 | 21.4538 | 1220 |
| 1730849700 | 21.0617 | 0.16 | 0.76 | 21.07 | 21.07 | 21.02 | 2311 |
| 1730763300 | 20.9036 | 0.01 | 0.03 | 20.97 | 21.01 | 20.9036 | 658 |
| 1730500500 | 20.8974 | 0.12 | 0.58 | 20.82 | 20.92 | 20.82 | 201 |
| 1730414100 | 20.7763 | -0.44 | -2.07 | 21.2 | 21.2 | 20.7 | 5728 |
| 1730327700 | 21.2154 | -0.12 | -0.57 | 21.28 | 21.33 | 21.2154 | 3281 |
| 1730241300 | 21.3377 | 0.33 | 1.57 | 21.2163 | 21.38 | 21.205 | 2088 |
| 1730154900 | 21.0089 | -0.03 | -0.15 | 21.05 | 21.05 | 21.0089 | 741 |
| 1729895700 | 21.0399 | 0.13 | 0.61 | 21.11 | 21.11 | 21.0399 | 376 |
| 1729809300 | 20.9125 | 0.08 | 0.40 | 20.93 | 20.94 | 20.9125 | 373 |
| 1729722900 | 20.8295 | -0.31 | -1.47 | 20.71 | 20.8295 | 20.7 | 1435 |
| 1729636500 | 21.1397 | 0.03 | 0.14 | 21.06 | 21.18 | 21.06 | 358 |
| 1729550100 | 21.1097 | -0.03 | -0.14 | 21.1 | 21.1097 | 21.06 | 9791 |
| 1729290900 | 21.14 | 0.12 | 0.57 | 21.05 | 21.17 | 21.05 | 1073 |
| 1729204500 | 21.0208 | -0.01 | -0.05 | 21.33 | 21.33 | 21.0208 | 5355 |
| 1729118100 | 21.0316 | -0.03 | -0.16 | 21.19 | 21.19 | 21.0316 | 3130 |
| 1729031700 | 21.0646 | -0.58 | -2.70 | 21.66 | 21.66 | 21.0579 | 883 |
| 1728945300 | 21.6491 | 0.24 | 1.11 | 21.58 | 21.7 | 21.55 | 6164 |
| 1728686100 | 21.412 | 0.13 | 0.61 | 21.39 | 21.45 | 21.39 | 5021 |
| 1728599700 | 21.2825 | -0.02 | -0.08 | 21.27 | 21.2825 | 21.27 | 172 |
| 1728513300 | 21.2998 | 0.26 | 1.22 | 21.06 | 21.2998 | 21.06 | 1423 |
| 1728426900 | 21.044 | 0.3 | 1.46 | 20.92 | 21.06 | 20.92 | 1407 |
| 1728340500 | 20.7421 | -0.17 | -0.80 | 20.84 | 20.84 | 20.69 | 1456 |
| 1728081300 | 20.9098 | 0.25 | 1.22 | 21 | 21 | 20.8 | 329 |
| 1727994900 | 20.6573 | 0.03 | 0.12 | 20.43 | 20.671 | 20.43 | 653 |
| 1727908500 | 20.6316 | 0.15 | 0.75 | 20.43 | 20.67 | 20.43 | 1272 |
| 1727822100 | 20.4771 | -0.27 | -1.32 | 21.42 | 21.42 | 20.4644 | 1469 |
| 1727735700 | 20.7506 | 0 | 0.02 | 20.64 | 20.76 | 20.62 | 835 |
| 1727476500 | 20.7474 | -0.14 | -0.67 | 21 | 21 | 20.7474 | 458 |
| 1727390100 | 20.8874 | 0.2 | 0.97 | 21.11 | 21.11 | 20.7252 | 2847 |
| 1727303700 | 20.6867 | -0.04 | -0.18 | 20.78 | 20.78 | 20.6867 | 424 |
| 1727217300 | 20.7238 | 0.12 | 0.57 | 20.7238 | 20.7238 | 20.7238 | 57 |
| 1727130900 | 20.607 | -0.03 | -0.12 | 20.73 | 20.73 | 20.607 | 260 |
| 1726871700 | 20.6326 | -0.1 | -0.48 | 20.7 | 20.7 | 20.54 | 1839 |
| 1726785300 | 20.7331 | 0.53 | 2.60 | 20.79 | 20.82 | 20.6999 | 1843 |
| 1726698900 | 20.2074 | -0.08 | -0.39 | 20.43 | 20.43 | 20.2074 | 996 |
| 1726612500 | 20.2867 | 0.02 | 0.08 | 20.27 | 20.2867 | 20.27 | 151 |
| 1726526100 | 20.2702 | -0.07 | -0.37 | 20.32 | 20.32 | 20.1476 | 10217 |
| 1726266900 | 20.345 | 0.19 | 0.94 | 20.22 | 20.38 | 20.22 | 1704 |
| 1726180500 | 20.155 | 0.11 | 0.56 | 19.96 | 20.155 | 19.96 | 494 |
| 1726094100 | 20.0425 | 0.43 | 2.20 | 19.69 | 20.06 | 19.4132 | 19049 |
| 1726007700 | 19.611 | 0.1 | 0.51 | 19.611 | 19.611 | 19.611 | 18 |
| 1725921300 | 19.5116 | 0.24 | 1.23 | 19.43 | 19.54 | 19.41 | 1179 |
| 1725662100 | 19.2739 | -0.5 | -2.52 | 19.72 | 19.72 | 19.2739 | 60 |
| 1725575700 | 19.7731 | -0.14 | -0.72 | 19.82 | 19.82 | 19.75 | 1480 |
| 1725489300 | 19.9159 | -0.04 | -0.21 | 19.84 | 20.06 | 19.84 | 12064 |
| 1725402900 | 19.9569 | -0.78 | -3.77 | 20.5 | 20.5 | 19.9569 | 7492 |
| 1725057300 | 20.7386 | 0.27 | 1.33 | 20.57 | 20.7386 | 20.55 | 13850 |
| 1724970900 | 20.4659 | -0.01 | -0.07 | 20.4692 | 20.47 | 20.44 | 10731 |
| 1724884500 | 20.48 | -0.19 | -0.91 | 20.67 | 20.67 | 20.39 | 16971 |
| 1724798100 | 20.6678 | 0.12 | 0.60 | 20.49 | 20.71 | 20.49 | 2174 |
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
