We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.01 | -8.92539964476 | 22.52 | 22.6285 | 20.42 | 605945 | 22.3706822 | CS |
| 4 | -1.32 | -6.04672469079 | 21.83 | 22.6285 | 20.42 | 318309 | 22.19966686 | CS |
| 12 | -0.92 | -4.29304713019 | 21.43 | 22.6285 | 20.349 | 240816 | 21.72714662 | CS |
| 26 | 0.41 | 2.03980099502 | 20.1 | 22.6285 | 19.76 | 214104 | 21.37946874 | CS |
| 52 | 3.68 | 21.8657159834 | 16.83 | 22.6285 | 16.8 | 194898 | 20.12012527 | CS |
| 156 | 1.15 | 5.94008264463 | 19.36 | 22.6285 | 14.2 | 196273 | 17.69229494 | CS |
| 260 | 5.26 | 34.4918032787 | 15.25 | 22.6285 | 10.16 | 209635 | 17.0966832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 20.42 | -2.01 | -8.96 | 20.47 | 20.591 | 20.34 | 584837 |
| 1732232400 | 22.43 | 0.13 | 0.58 | 22.48 | 22.53 | 22.32 | 908026 |
| 1732146000 | 22.3 | -0.23 | -1.02 | 22.55 | 22.62 | 22.2 | 606418 |
| 1732059600 | 22.53 | 0.09 | 0.40 | 22.47 | 22.6285 | 22.4 | 540008 |
| 1731973200 | 22.44 | 0.42 | 1.91 | 22.32 | 22.54 | 22.23 | 583283 |
| 1731714000 | 22.02 | -0.26 | -1.17 | 22.52 | 22.52 | 21.95 | 391990 |
| 1731627600 | 22.28 | -0.17 | -0.76 | 22.4341 | 22.47 | 22.22 | 163343 |
| 1731541200 | 22.45 | 0.02 | 0.09 | 22.5085 | 22.53 | 22.33 | 121488 |
| 1731454800 | 22.43 | -0.08 | -0.36 | 22.58 | 22.58 | 22.35 | 137591 |
| 1731368400 | 22.51 | 0.07 | 0.31 | 22.54 | 22.57 | 22.488 | 203876 |
| 1731109200 | 22.44 | -0.04 | -0.18 | 22.45 | 22.545 | 22.35 | 311528 |
| 1731022800 | 22.48 | 0.18 | 0.81 | 22.4462 | 22.58 | 22.36 | 228102 |
| 1730936400 | 22.3 | 0.51 | 2.34 | 22.245 | 22.3159 | 22.1109 | 234789 |
| 1730850000 | 21.79 | 0.16 | 0.74 | 21.65 | 21.81 | 21.65 | 180699 |
| 1730763600 | 21.63 | -0.1 | -0.46 | 21.75 | 21.82 | 21.58 | 258189 |
| 1730500800 | 21.73 | 0.07 | 0.32 | 21.71 | 21.898 | 21.705 | 223788 |
| 1730414400 | 21.66 | -0.3 | -1.37 | 21.878 | 21.878 | 21.64 | 277627 |
| 1730328000 | 21.96 | 0.07 | 0.32 | 21.9735 | 22.09 | 21.9 | 309616 |
| 1730241600 | 21.89 | 0.09 | 0.41 | 21.834 | 21.94 | 21.72 | 159097 |
| 1730155200 | 21.8 | 0.04 | 0.18 | 21.79 | 21.96 | 21.78 | 302342 |
| 1729896000 | 21.76 | 0.1 | 0.46 | 21.83 | 21.98 | 21.7 | 224373 |
| 1729809600 | 21.66 | 0.06 | 0.28 | 21.66 | 21.72 | 21.59 | 136596 |
| 1729723200 | 21.6 | -0.26 | -1.19 | 21.79 | 21.85 | 21.53 | 152634 |
| 1729636800 | 21.86 | 0.03 | 0.14 | 21.845 | 21.9 | 21.78 | 363178 |
| 1729550400 | 21.83 | -0.09 | -0.41 | 21.91 | 21.98 | 21.75 | 166817 |
| 1729291200 | 21.92 | 0.06 | 0.27 | 21.86 | 22 | 21.82 | 119620 |
| 1729204800 | 21.86 | -0.02 | -0.09 | 22 | 22.0593 | 21.81 | 121032 |
| 1729118400 | 21.88 | 0.21 | 0.97 | 21.75 | 21.89 | 21.69 | 203337 |
| 1729032000 | 21.67 | -0.25 | -1.14 | 21.92 | 21.94 | 21.65 | 164470 |
| 1728945600 | 21.92 | 0.18 | 0.83 | 21.87 | 21.92 | 21.8 | 167203 |
| 1728686400 | 21.74 | 0.14 | 0.65 | 21.6 | 21.7899 | 21.6 | 99351 |
| 1728600000 | 21.6 | -0.04 | -0.18 | 21.56 | 21.63 | 21.5 | 101871 |
| 1728513600 | 21.64 | 0.25 | 1.17 | 21.48 | 21.66 | 21.4303 | 192013 |
| 1728427200 | 21.39 | 0.09 | 0.42 | 21.378 | 21.4895 | 21.33 | 151179 |
| 1728340800 | 21.3 | -0.15 | -0.70 | 21.41 | 21.46 | 21.23 | 156066 |
| 1728081600 | 21.45 | 0.28 | 1.32 | 21.3616 | 21.48 | 21.2009 | 171975 |
| 1727995200 | 21.17 | -0.21 | -0.98 | 21.305 | 21.3332 | 21.12 | 175354 |
| 1727908800 | 21.38 | -0.02 | -0.09 | 21.4 | 21.45 | 21.26 | 148779 |
| 1727822400 | 21.4 | -0.16 | -0.74 | 21.57 | 21.59 | 21.25 | 160784 |
| 1727735520 | 21.56 | 0.17 | 0.79 | 21.393 | 21.56 | 21.26 | 243933 |
| 1727476800 | 21.39 | 0.02 | 0.09 | 21.36 | 21.47 | 21.35 | 215484 |
| 1727390400 | 21.37 | 0.13 | 0.61 | 21.4 | 21.45 | 21.33 | 291951 |
| 1727304000 | 21.24 | -0.11 | -0.52 | 21.33 | 21.37 | 21.2 | 346092 |
| 1727217600 | 21.35 | -0.09 | -0.42 | 21.46 | 21.49 | 21.33 | 404468 |
| 1727131200 | 21.44 | 0.04 | 0.19 | 21.5 | 21.55 | 21.4 | 315010 |
| 1726872000 | 21.4 | -0.11 | -0.51 | 21.38 | 21.435 | 21.285 | 229355 |
| 1726785600 | 21.51 | 0.27 | 1.27 | 21.56 | 21.56 | 21.43 | 171571 |
| 1726699200 | 21.24 | 0.05 | 0.24 | 21.2 | 21.364 | 21.17 | 191290 |
| 1726612800 | 21.19 | -0.05 | -0.24 | 21.31 | 21.3699 | 21.12 | 209232 |
| 1726526400 | 21.24 | 0 | 0.00 | 21.29 | 21.29 | 21.11 | 235204 |
| 1726267200 | 21.24 | 0.13 | 0.62 | 21.21 | 21.27 | 21.1 | 191595 |
| 1726180800 | 21.11 | 0.2 | 0.96 | 20.8509 | 21.13 | 20.85 | 193808 |
| 1726094400 | 20.91 | 0.22 | 1.06 | 20.76 | 20.95 | 20.475 | 215184 |
| 1726008000 | 20.69 | 0.02 | 0.10 | 20.75 | 20.78 | 20.5113 | 133021 |
| 1725921600 | 20.67 | 0.3 | 1.47 | 20.54 | 20.7196 | 20.48 | 174520 |
| 1725662400 | 20.37 | -0.51 | -2.44 | 20.915 | 20.95 | 20.349 | 221894 |
| 1725576000 | 20.88 | 0 | 0.00 | 20.86 | 20.99 | 20.78 | 154273 |
| 1725489600 | 20.88 | -0.03 | -0.14 | 20.92 | 21.0391 | 20.7815 | 342923 |
| 1725403200 | 20.91 | -0.47 | -2.20 | 21.28 | 21.33 | 20.85 | 223722 |
| 1725057600 | 21.38 | 0.16 | 0.75 | 21.43 | 21.44 | 21.24 | 185172 |
| 1724971200 | 21.22 | 0.14 | 0.66 | 21.09 | 21.27 | 21.09 | 241036 |
| 1724884800 | 21.08 | -0.15 | -0.71 | 21.23 | 21.23 | 20.93 | 220062 |
| 1724798400 | 21.23 | 0.03 | 0.14 | 21.22 | 21.2699 | 21.18 | 120704 |
| 1724712000 | 21.2 | 0 | 0.00 | 21.26 | 21.4 | 21.115 | 205102 |
| 1724452800 | 21.2 | 0.14 | 0.66 | 21.17 | 21.3289 | 21.11 | 288268 |
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
