We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.11 | 0.447336315575 | 24.59 | 24.79 | 24.25 | 18155 | 24.53131354 | CS |
| 4 | 0.57 | 2.36220472441 | 24.13 | 24.79 | 24.05 | 16577 | 24.40243684 | CS |
| 12 | 0.6 | 2.48962655602 | 24.1 | 25.05 | 23.68 | 16110 | 24.32165395 | CS |
| 26 | 0.81 | 3.39053997488 | 23.89 | 25.05 | 23.43 | 22966 | 24.05778121 | CS |
| 52 | -0.17 | -0.683554483313 | 24.87 | 25.05 | 21.51 | 27238 | 23.69361846 | CS |
| 156 | -0.46 | -1.82829888712 | 25.16 | 25.75 | 21.51 | 21005 | 24.00557389 | CS |
| 260 | -0.46 | -1.82829888712 | 25.16 | 25.75 | 21.51 | 21005 | 24.00557389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719528000 | 24.7 | 0.03 | 0.12 | 24.77 | 24.79 | 24.6 | 16045 |
| 1719441600 | 24.67 | 0.1 | 0.39 | 24.6 | 24.689 | 24.39 | 16193 |
| 1719355200 | 24.575 | 0.05 | 0.22 | 24.65 | 24.75 | 24.4291 | 15845 |
| 1719268800 | 24.52 | 0.11 | 0.45 | 24.53 | 24.7899 | 24.25 | 34129 |
| 1719009600 | 24.41 | -0.03 | -0.12 | 24.52 | 24.55 | 24.36 | 10163 |
| 1718923200 | 24.44 | -0.05 | -0.20 | 24.59 | 24.61 | 24.39 | 14444 |
| 1718750400 | 24.49 | 0.11 | 0.45 | 24.48 | 24.61 | 24.39 | 15379 |
| 1718664000 | 24.38 | -0.04 | -0.16 | 24.42 | 24.44 | 24.26 | 18107 |
| 1718404800 | 24.42 | -0.06 | -0.25 | 24.52 | 24.61 | 24.3001 | 11979 |
| 1718318400 | 24.48 | -0.02 | -0.08 | 24.59 | 24.598 | 24.44 | 16178 |
| 1718232000 | 24.5 | 0.2 | 0.82 | 24.48 | 24.6 | 24.3325 | 20142 |
| 1718145600 | 24.3 | 0.01 | 0.04 | 24.36 | 24.37 | 24.1207 | 16323 |
| 1718059200 | 24.29 | 0.09 | 0.37 | 24.19 | 24.42 | 24.17 | 16699 |
| 1717800000 | 24.2 | -0.11 | -0.45 | 24.22 | 24.22 | 24.11 | 10423 |
| 1717713600 | 24.31 | -0.17 | -0.69 | 24.5 | 24.5 | 24.25 | 32497 |
| 1717627200 | 24.48 | 0.03 | 0.12 | 24.55 | 24.55 | 24.4 | 11854 |
| 1717540800 | 24.45 | 0.17 | 0.70 | 24.6 | 24.6 | 24.32 | 12244 |
| 1717454400 | 24.28 | 0 | 0.00 | 24.39 | 24.39 | 24.22 | 10895 |
| 1717195200 | 24.28 | 0.15 | 0.62 | 24.13 | 24.33 | 24.13 | 6681 |
| 1717108800 | 24.13 | 0.08 | 0.33 | 24.13 | 24.4161 | 24.05 | 24797 |
| 1717022400 | 24.0513 | -0.09 | -0.37 | 24.16 | 24.64 | 23.91 | 20278 |
| 1716936000 | 24.14 | -0.31 | -1.27 | 24.39 | 24.5055 | 24.14 | 20107 |
| 1716590400 | 24.45 | -0.28 | -1.13 | 24.8 | 24.97 | 24.21 | 21003 |
| 1716504000 | 24.73 | -0.11 | -0.44 | 24.94 | 24.97 | 24.7 | 3926 |
| 1716417600 | 24.84 | -0.04 | -0.16 | 24.96 | 24.96 | 24.7 | 10129 |
| 1716331200 | 24.88 | 0 | 0.00 | 24.99 | 24.99 | 24.8098 | 11668 |
| 1716244800 | 24.88 | 0.01 | 0.04 | 24.99 | 25 | 24.87 | 11534 |
| 1715985600 | 24.87 | -0.08 | -0.32 | 25 | 25 | 24.87 | 5057 |
| 1715899200 | 24.95 | 0.23 | 0.93 | 24.84 | 25.05 | 24.795 | 35047 |
| 1715812800 | 24.72 | 0.02 | 0.08 | 24.9 | 24.9 | 24.7 | 5359 |
| 1715726400 | 24.7 | -0.01 | -0.04 | 24.78 | 24.82 | 24.48 | 23363 |
| 1715640000 | 24.71 | 0.01 | 0.04 | 24.89 | 24.89 | 24.66 | 22106 |
| 1715380800 | 24.7 | 0.04 | 0.16 | 24.73 | 24.73 | 24.66 | 6404 |
| 1715294400 | 24.66 | 0.02 | 0.08 | 24.78 | 24.78 | 24.3855 | 30644 |
| 1715208000 | 24.64 | 0.32 | 1.32 | 24.4 | 24.69 | 24.3335 | 50764 |
| 1715121600 | 24.32 | 0.2 | 0.83 | 24.45 | 24.45 | 24.245 | 32663 |
| 1715035200 | 24.12 | 0.07 | 0.29 | 24.24 | 24.24 | 24.1 | 22190 |
| 1714776000 | 24.05 | 0.11 | 0.46 | 24.11 | 24.12 | 24.03 | 5160 |
| 1714689600 | 23.94 | -0.14 | -0.58 | 24.13 | 24.13 | 23.91 | 8696 |
| 1714603200 | 24.08 | 0.02 | 0.08 | 24.06 | 24.15 | 23.9934 | 19716 |
| 1714516800 | 24.06 | 0.04 | 0.17 | 24.13 | 24.15 | 24 | 9608 |
| 1714430400 | 24.02 | 0.05 | 0.21 | 23.98 | 24.06 | 23.9101 | 7646 |
| 1714171200 | 23.97 | 0.1 | 0.42 | 23.97 | 23.97 | 23.8 | 9301 |
| 1714084800 | 23.87 | -0.04 | -0.17 | 23.91 | 23.94 | 23.84 | 17565 |
| 1713998400 | 23.911 | -0.03 | -0.12 | 23.9497 | 24 | 23.8695 | 13678 |
| 1713912000 | 23.94 | 0.14 | 0.59 | 23.88 | 24 | 23.76 | 20762 |
| 1713825600 | 23.8 | -0.05 | -0.21 | 23.94 | 24 | 23.73 | 30046 |
| 1713566400 | 23.8501 | 0 | 0.00 | 23.88 | 23.95 | 23.76 | 13266 |
| 1713480000 | 23.85 | 0.02 | 0.08 | 23.83 | 23.92 | 23.68 | 11986 |
| 1713393600 | 23.83 | 0.01 | 0.04 | 23.79 | 23.85 | 23.682 | 13652 |
| 1713307200 | 23.82 | -0.08 | -0.33 | 23.82 | 23.92 | 23.68 | 9477 |
| 1713220800 | 23.8978 | -0.06 | -0.26 | 23.95 | 24.06 | 23.8 | 18317 |
| 1712961600 | 23.96 | -0.09 | -0.37 | 23.96 | 24.04 | 23.92 | 4800 |
| 1712875200 | 24.05 | 0.1 | 0.40 | 24.08 | 24.08 | 23.91 | 14227 |
| 1712788800 | 23.955 | -0.12 | -0.48 | 24 | 24.1 | 23.9 | 13474 |
| 1712702400 | 24.07 | -0.01 | -0.02 | 24.04 | 24.15 | 24.04 | 2919 |
| 1712616000 | 24.0755 | -0.03 | -0.14 | 24.08 | 24.085 | 24.0038 | 7842 |
| 1712356800 | 24.11 | 0.07 | 0.29 | 23.95 | 24.11 | 23.9 | 19277 |
| 1712270400 | 24.04 | 0.05 | 0.21 | 24.1 | 24.1 | 23.92 | 15768 |
| 1712184000 | 23.99 | -0.11 | -0.46 | 24.01 | 24.09 | 23.92 | 15742 |
| 1712097600 | 24.1 | 0.01 | 0.04 | 24.11 | 24.21 | 24.01 | 4738 |
| 1712011200 | 24.09 | -0.02 | -0.08 | 24.17 | 24.2 | 24.05 | 13014 |
| 1711665600 | 24.11 | -0.13 | -0.54 | 24.24 | 24.24 | 24.11 | 35993 |
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
