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 | -0.404 | -1.73913043478 | 23.23 | 24.27 | 22.145 | 3571944 | 22.73041047 | CS |
| 4 | 2.326 | 11.3463414634 | 20.5 | 24.27 | 19.74 | 2494297 | 22.09530373 | CS |
| 12 | 4.036 | 21.4795103779 | 18.79 | 24.27 | 17.8 | 2268081 | 20.19341108 | CS |
| 26 | 2.936 | 14.7611865259 | 19.89 | 24.27 | 17.425 | 2362358 | 19.8747404 | CS |
| 52 | 11.146 | 95.4280821918 | 11.68 | 24.27 | 11.335 | 2339001 | 17.64803889 | CS |
| 156 | 15.436 | 208.876860622 | 7.39 | 24.27 | 6.35 | 3006050 | 11.92893811 | CS |
| 260 | 15.936 | 231.291727141 | 6.89 | 24.27 | 3.11 | 3053219 | 10.30139696 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 22.69 | -0.58 | -2.49 | 23.13 | 23.17 | 22.625 | 3118314 |
| 1740094800 | 23.27 | 0.59 | 2.60 | 22.86 | 24.27 | 22.82 | 4103543 |
| 1740008400 | 22.68 | -0.02 | -0.09 | 22.57 | 22.7965 | 22.44 | 2236256 |
| 1739922000 | 22.7 | 0.4 | 1.79 | 22.71 | 22.825 | 22.26 | 3298385 |
| 1739576400 | 22.3 | -0.78 | -3.38 | 23.23 | 23.32 | 22.145 | 4649486 |
| 1739490000 | 23.08 | 0.22 | 0.96 | 22.9 | 23.08 | 22.64 | 2157232 |
| 1739403600 | 22.86 | 0.38 | 1.69 | 22.27 | 23.0472 | 22.27 | 3041769 |
| 1739317200 | 22.48 | -0.33 | -1.45 | 22.72 | 22.87 | 22.41 | 2619996 |
| 1739230800 | 22.81 | 0.63 | 2.84 | 23.01 | 23.06 | 22.43 | 3025075 |
| 1738971600 | 22.18 | -0.07 | -0.31 | 22.41 | 22.455 | 21.955 | 2358777 |
| 1738885200 | 22.25 | -0.08 | -0.36 | 22.35 | 22.38 | 22.11 | 1969948 |
| 1738798800 | 22.33 | 0.84 | 3.91 | 21.83 | 22.6185 | 21.82 | 2733117 |
| 1738712400 | 21.49 | 0.11 | 0.51 | 21.59 | 21.745 | 21.275 | 1726723 |
| 1738626000 | 21.38 | 0.45 | 2.15 | 21.17 | 21.84 | 20.98 | 3080836 |
| 1738366800 | 20.93 | -0.28 | -1.32 | 21.33 | 21.445 | 20.9002 | 1777550 |
| 1738280400 | 21.21 | 0.68 | 3.31 | 20.88 | 21.37 | 20.73 | 2706625 |
| 1738194000 | 20.53 | 0.05 | 0.24 | 20.49 | 20.77 | 20.23 | 1283432 |
| 1738107600 | 20.48 | 0.34 | 1.69 | 20.28 | 20.555 | 20.17 | 1351553 |
| 1738021200 | 20.14 | -0.46 | -2.23 | 20 | 20.25 | 19.74 | 1973894 |
| 1737762000 | 20.6 | 0.42 | 2.08 | 20.5 | 20.625 | 20.28 | 1413138 |
| 1737675600 | 20.18 | 0 | 0.00 | 20.18 | 20.18 | 20.18 | 0 |
| 1737589200 | 20.18 | 0.27 | 1.36 | 20.05 | 20.49 | 19.77 | 2160477 |
| 1737502800 | 19.91 | 0.37 | 1.89 | 19.77 | 20.1125 | 19.77 | 2132279 |
| 1737157200 | 19.54 | 0.08 | 0.41 | 19.3 | 19.6 | 19.07 | 1128597 |
| 1737070800 | 19.46 | 0.06 | 0.31 | 19.66 | 19.79 | 19.435 | 1964440 |
| 1736984400 | 19.4 | -0.15 | -0.77 | 19.91 | 19.91 | 19.25 | 1949767 |
| 1736898000 | 19.55 | 0.39 | 2.04 | 19.22 | 19.84 | 19.095 | 2162960 |
| 1736811600 | 19.16 | -0.35 | -1.79 | 19.42 | 19.42 | 18.96 | 1993180 |
| 1736552400 | 19.51 | 0.18 | 0.93 | 19.81 | 19.93 | 19.42 | 2247872 |
| 1736379600 | 19.33 | 0.6 | 3.20 | 18.97 | 19.35 | 18.77 | 1576156 |
| 1736293200 | 18.73 | 0.04 | 0.21 | 19 | 19.3 | 18.65 | 2182061 |
| 1736206800 | 18.69 | -0.48 | -2.50 | 19.15 | 19.295 | 18.675 | 1514828 |
| 1735947600 | 19.17 | -0.09 | -0.47 | 19.26 | 19.39 | 19.12 | 1436132 |
| 1735861200 | 19.26 | 0.82 | 4.45 | 18.72 | 19.26 | 18.72 | 2878977 |
| 1735688400 | 18.44 | 0.37 | 2.05 | 18.01 | 18.52 | 17.99 | 1775611 |
| 1735602000 | 18.07 | -0.28 | -1.53 | 18.12 | 18.24 | 17.8 | 1581804 |
| 1735342800 | 18.35 | -0.08 | -0.43 | 18.18 | 18.37 | 18.02 | 2292248 |
| 1735256400 | 18.43 | 0.11 | 0.60 | 18.58 | 18.63 | 18.3401 | 1978644 |
| 1735077840 | 18.32 | -0.03 | -0.16 | 18.38 | 18.39 | 18.2 | 1758421 |
| 1734997200 | 18.35 | 0.02 | 0.11 | 18.22 | 18.4261 | 18.11 | 2557889 |
| 1734738000 | 18.33 | 0.22 | 1.21 | 18.16 | 18.545 | 18.07 | 5239570 |
| 1734651600 | 18.11 | 0.05 | 0.28 | 18.27 | 18.489 | 17.98 | 3071847 |
| 1734565200 | 18.06 | -1.01 | -5.30 | 18.93 | 19.06 | 17.945 | 4170754 |
| 1734478800 | 19.07 | -0.03 | -0.16 | 18.8 | 19.185 | 18.78 | 2954136 |
| 1734392400 | 19.1 | -0.01 | -0.05 | 19.18 | 19.19 | 18.83 | 3354788 |
| 1734133200 | 19.11 | -0.44 | -2.25 | 19.35 | 19.47 | 19.0029 | 2235016 |
| 1734046800 | 19.55 | -0.83 | -4.07 | 19.95 | 20.15 | 19.55 | 1849794 |
| 1733960400 | 20.38 | 0.86 | 4.41 | 19.65 | 20.445 | 19.59 | 1819563 |
| 1733874000 | 19.52 | -0.02 | -0.10 | 19.75 | 20.02 | 19.495 | 1544491 |
| 1733787600 | 19.54 | 0.48 | 2.52 | 19.52 | 20.035 | 19.48 | 2323984 |
| 1733528400 | 19.06 | -0.4 | -2.06 | 19.46 | 19.46 | 18.92 | 1445664 |
| 1733442000 | 19.46 | -0.1 | -0.51 | 19.57 | 19.75 | 19.245 | 1263786 |
| 1733355600 | 19.56 | 0.2 | 1.03 | 19.24 | 19.725 | 19.22 | 1580663 |
| 1733269200 | 19.36 | 0.83 | 4.48 | 18.78 | 19.775 | 18.78 | 2646147 |
| 1733182800 | 18.53 | -0.29 | -1.54 | 18.75 | 18.79 | 18.46 | 1910570 |
| 1732917840 | 18.82 | 0.37 | 2.01 | 18.65 | 18.93 | 18.65 | 1166108 |
| 1732750800 | 18.45 | 0.07 | 0.38 | 18.57 | 18.64 | 18.37 | 1748032 |
| 1732664400 | 18.38 | 0.08 | 0.44 | 18.39 | 18.39 | 18.14 | 2147101 |
| 1732578000 | 18.3 | -0.57 | -3.02 | 18.13 | 18.425 | 18.1 | 3311945 |
| 1732318800 | 18.87 | 0.01 | 0.05 | 19 | 19.02 | 18.77 | 2049335 |
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
