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 | -0.28 | -1.12449799197 | 24.9 | 25.0273 | 24.47 | 9340 | 24.68883424 | CS |
| 4 | -0.36 | -1.44115292234 | 24.98 | 25.41 | 24.47 | 13875 | 24.97474148 | CS |
| 12 | -0.37 | -1.48059223689 | 24.99 | 25.58 | 24.47 | 14899 | 25.02449563 | CS |
| 26 | 1.01 | 4.27784836934 | 23.61 | 25.58 | 23.12 | 18560 | 24.63755287 | CS |
| 52 | 0.86 | 3.61952861953 | 23.76 | 25.58 | 22.7 | 19720 | 24.25392704 | CS |
| 156 | -3.01 | -10.8939558451 | 27.63 | 28 | 20.68 | 22391 | 24.04208686 | CS |
| 260 | -2.46 | -9.08419497784 | 27.08 | 28.5132 | 17.0907 | 21707 | 25.18757281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 24.62 | 0.11 | 0.45 | 24.55 | 24.7996 | 24.55 | 7668 |
| 1732146000 | 24.51 | -0.29 | -1.17 | 24.76 | 24.76 | 24.47 | 15610 |
| 1732059600 | 24.8 | -0.05 | -0.20 | 24.85 | 24.95 | 24.79 | 11232 |
| 1731973200 | 24.85 | -0.01 | -0.04 | 24.8 | 25.0273 | 24.8 | 8811 |
| 1731714000 | 24.86 | -0.06 | -0.24 | 24.91 | 24.93 | 24.77 | 4163 |
| 1731627600 | 24.92 | 0 | 0.00 | 25.07 | 25.07 | 24.86 | 6522 |
| 1731541200 | 24.92 | -0.09 | -0.36 | 25.15 | 25.18 | 24.92 | 30942 |
| 1731454800 | 25.01 | -0.14 | -0.56 | 25.12 | 25.26 | 24.99 | 20612 |
| 1731368400 | 25.15 | -0.14 | -0.55 | 25.29 | 25.29 | 25.045 | 12881 |
| 1731109200 | 25.29 | 0.11 | 0.44 | 25.16 | 25.41 | 25.16 | 11042 |
| 1731022800 | 25.18 | 0.17 | 0.68 | 25.03 | 25.23 | 25.03 | 9850 |
| 1730936400 | 25.01 | -0.2 | -0.77 | 25.13 | 25.14 | 24.8809 | 22716 |
| 1730850000 | 25.2051 | 0.19 | 0.74 | 25.03 | 25.25 | 25.03 | 11044 |
| 1730763600 | 25.02 | 0.11 | 0.44 | 25 | 25.1082 | 25 | 8471 |
| 1730500800 | 24.91 | -0.17 | -0.68 | 25.02 | 25.04 | 24.9001 | 7493 |
| 1730414400 | 25.08 | 0.05 | 0.20 | 25.16 | 25.16 | 24.95 | 10637 |
| 1730328000 | 25.03 | -0.02 | -0.08 | 25.07 | 25.17 | 25.02 | 11527 |
| 1730241600 | 25.05 | 0.15 | 0.60 | 24.87 | 25.08 | 24.87 | 51537 |
| 1730155200 | 24.9 | 0.02 | 0.08 | 24.93 | 25.06 | 24.89 | 8948 |
| 1729896000 | 24.88 | -0.08 | -0.32 | 24.98 | 25.07 | 24.88 | 10541 |
| 1729809600 | 24.96 | 0.09 | 0.36 | 24.87 | 25.0208 | 24.8383 | 4515 |
| 1729723200 | 24.87 | -0.12 | -0.48 | 24.88 | 25.02 | 24.7801 | 10372 |
| 1729636800 | 24.99 | 0.16 | 0.64 | 24.8339 | 25.05 | 24.81 | 10430 |
| 1729550400 | 24.83 | -0.07 | -0.28 | 24.96 | 24.96 | 24.64 | 19727 |
| 1729291200 | 24.9 | -0.09 | -0.36 | 24.99 | 25.0743 | 24.9 | 13450 |
| 1729204800 | 24.99 | -0.06 | -0.24 | 25 | 25.1 | 24.97 | 6919 |
| 1729118400 | 25.05 | 0.04 | 0.16 | 25.09 | 25.2399 | 25.0401 | 9365 |
| 1729032000 | 25.01 | -0.05 | -0.20 | 25.11 | 25.22 | 25.01 | 20154 |
| 1728945600 | 25.06 | -0.04 | -0.16 | 25.01 | 25.174 | 25.01 | 4349 |
| 1728686400 | 25.1 | 0.06 | 0.24 | 25.2 | 25.2 | 25.01 | 9873 |
| 1728600000 | 25.04 | -0.17 | -0.67 | 25.15 | 25.1999 | 25.02 | 25371 |
| 1728513600 | 25.21 | 0.21 | 0.84 | 24.95 | 25.21 | 24.95 | 18913 |
| 1728427200 | 25 | 0.1 | 0.40 | 24.9 | 25.1599 | 24.88 | 25042 |
| 1728340800 | 24.9 | -0.1 | -0.40 | 24.95 | 24.98 | 24.8254 | 11243 |
| 1728081600 | 25 | 0.03 | 0.12 | 24.97 | 25.0551 | 24.93 | 9756 |
| 1727995200 | 24.97 | 0.01 | 0.04 | 24.96 | 25.1 | 24.96 | 10495 |
| 1727908800 | 24.96 | -0.04 | -0.16 | 24.97 | 25.01 | 24.96 | 25718 |
| 1727822400 | 25 | 0.08 | 0.32 | 25 | 25 | 24.96 | 8403 |
| 1727736000 | 24.92 | -0.11 | -0.43 | 25.09 | 25.09 | 24.91 | 25489 |
| 1727476800 | 25.0285 | 0.04 | 0.14 | 25 | 25.1 | 24.96 | 41984 |
| 1727390400 | 24.993 | -0.01 | -0.03 | 24.95 | 25.01 | 24.95 | 12254 |
| 1727304000 | 25 | 0 | 0.00 | 24.8601 | 25 | 24.86 | 16558 |
| 1727217600 | 25 | 0.08 | 0.32 | 24.93 | 25 | 24.93 | 14630 |
| 1727131200 | 24.92 | -0.16 | -0.64 | 24.94 | 25.089 | 24.92 | 8560 |
| 1726872000 | 25.0799 | -0.06 | -0.24 | 25.12 | 25.14 | 25 | 19989 |
| 1726785600 | 25.14 | 0.15 | 0.60 | 25.03 | 25.21 | 25.03 | 24568 |
| 1726699200 | 24.99 | -0.06 | -0.23 | 25.24 | 25.24 | 24.99 | 15132 |
| 1726612800 | 25.0481 | 0.03 | 0.11 | 25.04 | 25.16 | 25.04 | 7446 |
| 1726526400 | 25.02 | 0.06 | 0.24 | 24.96 | 25.23 | 24.96 | 22145 |
| 1726267200 | 24.96 | -0.3 | -1.19 | 24.96 | 25.2 | 24.96 | 18048 |
| 1726180800 | 25.26 | -0.07 | -0.28 | 25.5 | 25.5 | 25.26 | 19582 |
| 1726094400 | 25.33 | 0.02 | 0.08 | 25.29 | 25.58 | 25.25 | 10228 |
| 1726008000 | 25.31 | -0.1 | -0.37 | 25.61 | 25.61 | 25.23 | 14929 |
| 1725921600 | 25.405 | 0.13 | 0.49 | 25.2 | 25.56 | 25.15 | 10362 |
| 1725662400 | 25.28 | 0 | 0.00 | 25.22 | 25.6 | 25.2 | 6824 |
| 1725576000 | 25.28 | 0.12 | 0.48 | 25.15 | 25.36 | 25.15 | 24728 |
| 1725489600 | 25.16 | 0.11 | 0.44 | 25.07 | 25.2283 | 25.07 | 9304 |
| 1725403200 | 25.05 | 0.13 | 0.52 | 24.85 | 25.05 | 24.85 | 21395 |
| 1725057600 | 24.92 | -0.08 | -0.32 | 24.99 | 25.01 | 24.88 | 19134 |
| 1724971200 | 25 | 0.02 | 0.06 | 25 | 25.03 | 25 | 8341 |
| 1724884800 | 24.985 | -0.08 | -0.30 | 25.03 | 25.15 | 24.97 | 20782 |
| 1724798400 | 25.06 | 0.03 | 0.12 | 25.1522 | 25.1584 | 25.02 | 5482 |
| 1724712000 | 25.03 | -0.02 | -0.08 | 25.05 | 25.15 | 25.03 | 19280 |
| 1724452800 | 25.05 | 0.08 | 0.32 | 25.09 | 25.18 | 25.05 | 19620 |
| 1724366400 | 24.97 | -0.18 | -0.72 | 25.13 | 25.2313 | 24.97 | 10232 |
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
