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 | -1.17 | -5.09803921569 | 22.95 | 23.595 | 20.755 | 2111474 | 21.83055017 | CS |
| 4 | -3.49 | -13.8108428967 | 25.27 | 26.14 | 20.755 | 1856677 | 23.57212684 | CS |
| 12 | -2.15 | -8.98453823652 | 23.93 | 26.14 | 20.755 | 1575774 | 23.32801447 | CS |
| 26 | 6.69 | 44.3339960239 | 15.09 | 26.14 | 14.06 | 1703603 | 20.34598566 | CS |
| 52 | 7.93 | 57.2563176895 | 13.85 | 26.14 | 12.5 | 1854130 | 17.27090084 | CS |
| 156 | 2.66 | 13.9121338912 | 19.12 | 26.14 | 5.43 | 2124659 | 13.20293466 | CS |
| 260 | -12.43 | -36.3344051447 | 34.21 | 34.49 | 5.43 | 2087742 | 15.01616472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740613200 | 21.78 | 0.29 | 1.35 | 21.8 | 22.23 | 21.535 | 1533151 |
| 1740526800 | 21.49 | 0.06 | 0.28 | 21.94 | 21.96 | 21.16 | 1607998 |
| 1740440400 | 21.43 | 0.38 | 1.81 | 21.625 | 21.84 | 21.17 | 1850499 |
| 1740181200 | 21.05 | -1.12 | -5.05 | 22.26 | 22.26 | 20.755 | 2386300 |
| 1740094800 | 22.17 | -1.37 | -5.82 | 23.11 | 23.17 | 21.21 | 3580213 |
| 1740008400 | 23.54 | 0.29 | 1.25 | 22.95 | 23.595 | 22.77 | 1132534 |
| 1739922000 | 23.25 | -0.49 | -2.06 | 23.63 | 23.88 | 23 | 2286631 |
| 1739576400 | 23.74 | 0.27 | 1.15 | 23.57 | 23.78 | 23.14 | 1601256 |
| 1739490000 | 23.47 | 0.04 | 0.17 | 23.52 | 23.87 | 23.035 | 1798949 |
| 1739403600 | 23.43 | 0.14 | 0.60 | 22.975 | 23.495 | 22.83 | 1661476 |
| 1739317200 | 23.29 | -0.41 | -1.73 | 23.42 | 23.44 | 23.03 | 1704879 |
| 1739230800 | 23.7 | -0.54 | -2.23 | 24.26 | 24.4 | 23.595 | 2160518 |
| 1738971600 | 24.24 | -0.68 | -2.73 | 24.99 | 25.23 | 24.175 | 1024290 |
| 1738885200 | 24.92 | 0.19 | 0.77 | 24.69 | 25.01 | 24.475 | 1589394 |
| 1738798800 | 24.73 | 0.12 | 0.49 | 24.83 | 25.02 | 24.29 | 979428 |
| 1738712400 | 24.61 | 0.08 | 0.33 | 24.73 | 24.87 | 24.17 | 1805796 |
| 1738626000 | 24.53 | -0.64 | -2.54 | 24.09 | 24.985 | 24.03 | 1547167 |
| 1738366800 | 25.17 | -0.77 | -2.97 | 26.01 | 26.14 | 25.125 | 2083602 |
| 1738280400 | 25.94 | 0.53 | 2.09 | 25.7 | 25.94 | 25.52 | 1497795 |
| 1738194000 | 25.41 | 0.12 | 0.47 | 25.27 | 25.565 | 24.9 | 2844170 |
| 1738107600 | 25.29 | 2 | 8.59 | 23.27 | 25.305 | 23.27 | 2747696 |
| 1738021200 | 23.29 | 0.15 | 0.65 | 22.67 | 23.465 | 22.62 | 1618990 |
| 1737762000 | 23.14 | 0.16 | 0.70 | 23.17 | 23.38 | 23.03 | 1159249 |
| 1737675600 | 22.98 | 0 | 0.00 | 22.98 | 22.98 | 22.98 | 0 |
| 1737589200 | 22.98 | -0.25 | -1.08 | 23.48 | 23.52 | 22.75 | 2225713 |
| 1737502800 | 23.23 | -0.16 | -0.68 | 24.01 | 24.19 | 23.14 | 1481881 |
| 1737157200 | 23.39 | 0.74 | 3.27 | 22.75 | 23.59 | 22.74 | 1939498 |
| 1737070800 | 22.65 | 0.04 | 0.18 | 22.49 | 22.69 | 22.26 | 1452942 |
| 1736984400 | 22.61 | 0.39 | 1.76 | 22.81 | 22.85 | 22.345 | 1211678 |
| 1736898000 | 22.22 | 0.56 | 2.59 | 21.81 | 22.25 | 21.58 | 1199705 |
| 1736811600 | 21.66 | -0.26 | -1.19 | 21.46 | 21.84 | 21.305 | 1428129 |
| 1736552400 | 21.92 | 0.05 | 0.23 | 21.3 | 22.13 | 21.16 | 1418233 |
| 1736379600 | 21.87 | 0.31 | 1.44 | 21.22 | 21.915 | 21.2 | 1550177 |
| 1736293200 | 21.56 | -0.33 | -1.51 | 21.78 | 21.8077 | 21.07 | 1415323 |
| 1736206800 | 21.89 | -0.11 | -0.50 | 22.25 | 22.38 | 21.825 | 1258962 |
| 1735947600 | 22 | -0.52 | -2.31 | 22.395 | 22.4 | 21.59 | 1409575 |
| 1735861200 | 22.52 | 0.01 | 0.04 | 22.75 | 22.91 | 22.21 | 1429405 |
| 1735688400 | 22.51 | -0.1 | -0.44 | 22.48 | 22.92 | 22.48 | 579375 |
| 1735602000 | 22.61 | -0.04 | -0.18 | 22.3 | 22.91 | 22.03 | 851136 |
| 1735342800 | 22.65 | -0.56 | -2.41 | 22.97 | 23 | 22.505 | 774858 |
| 1735256400 | 23.21 | -0.04 | -0.17 | 23.04 | 23.32 | 22.92 | 635452 |
| 1735077840 | 23.25 | -0.08 | -0.34 | 23.56 | 23.58 | 23.02 | 558794 |
| 1734997200 | 23.33 | -0.99 | -4.07 | 24.02 | 24.02 | 22.925 | 2028709 |
| 1734738000 | 24.32 | 1.49 | 6.53 | 23.76 | 24.635 | 23.155 | 3595674 |
| 1734651600 | 22.83 | 0.34 | 1.51 | 22.93 | 23.15 | 22.56 | 1596710 |
| 1734565200 | 22.49 | -0.9 | -3.85 | 23.6 | 23.8 | 22.35 | 1362656 |
| 1734478800 | 23.39 | -0.16 | -0.68 | 23.63 | 23.64 | 23.13 | 1150358 |
| 1734392400 | 23.55 | 0.04 | 0.17 | 23.89 | 24.01 | 23.505 | 806530 |
| 1734133200 | 23.51 | -0.3 | -1.26 | 23.93 | 23.93 | 23.42 | 1429164 |
| 1734046800 | 23.81 | -0.3 | -1.24 | 24.15 | 24.27 | 23.81 | 1011411 |
| 1733960400 | 24.11 | 0.6 | 2.55 | 23.7 | 24.13 | 23.61 | 1087352 |
| 1733874000 | 23.51 | 0.45 | 1.95 | 23.48 | 23.92 | 23.34 | 1267192 |
| 1733787600 | 23.06 | -1.13 | -4.67 | 24.06 | 24.13 | 23.05 | 1511986 |
| 1733528400 | 24.19 | 0.13 | 0.54 | 24.11 | 24.205 | 23.58 | 889021 |
| 1733442000 | 24.06 | -0.2 | -0.82 | 24.46 | 24.66 | 24.045 | 1281232 |
| 1733355600 | 24.26 | 0.55 | 2.32 | 24.01 | 24.29 | 23.8301 | 1283406 |
| 1733269200 | 23.71 | 0.07 | 0.30 | 23.75 | 24.12 | 23.54 | 1467847 |
| 1733182800 | 23.64 | 0.65 | 2.83 | 23.27 | 24.14 | 23.26 | 1535779 |
| 1732917840 | 22.99 | 0.31 | 1.37 | 22.87 | 23.08 | 22.85 | 712114 |
| 1732750800 | 22.68 | -0.15 | -0.66 | 22.83 | 22.98 | 22.68 | 853789 |
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
