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 | -0.33 | -1.35356849877 | 24.38 | 24.43 | 23.9501 | 97447 | 24.13843559 | CS |
| 4 | -0.74 | -2.98507462687 | 24.79 | 24.9 | 23.9501 | 97102 | 24.47697506 | CS |
| 12 | 0.57 | 2.42759795571 | 23.48 | 24.9 | 23.33 | 103180 | 24.26070938 | CS |
| 26 | 0.95 | 4.11255411255 | 23.1 | 24.9 | 22.6 | 108077 | 23.86249649 | CS |
| 52 | 3.58 | 17.4890083048 | 20.47 | 24.9 | 19.41 | 122947 | 22.78527791 | CS |
| 156 | -5.47 | -18.5298102981 | 29.52 | 30.25 | 18.7 | 114158 | 23.754867 | CS |
| 260 | -0.9 | -3.60721442886 | 24.95 | 30.25 | 11.87 | 134751 | 22.87358775 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 24.01 | -0.03 | -0.12 | 24.06 | 24.1999 | 24 | 116416 |
| 1730414400 | 24.04 | -0.24 | -0.99 | 24.375 | 24.43 | 24.01 | 120668 |
| 1730328000 | 24.28 | 0.09 | 0.37 | 24.23 | 24.32 | 24.14 | 105568 |
| 1730241600 | 24.19 | -0.08 | -0.33 | 24.27 | 24.328 | 24.1369 | 89205 |
| 1730155200 | 24.27 | 0.08 | 0.33 | 24.38 | 24.3953 | 24.22 | 55376 |
| 1729896000 | 24.19 | -0.15 | -0.62 | 24.46 | 24.5 | 24.1704 | 69785 |
| 1729809600 | 24.34 | -0.02 | -0.08 | 24.5 | 24.5 | 24.24 | 80679 |
| 1729723200 | 24.36 | -0.37 | -1.50 | 24.55 | 24.55 | 24.3 | 78554 |
| 1729636800 | 24.73 | -0.03 | -0.12 | 24.72 | 24.76 | 24.4516 | 117002 |
| 1729550400 | 24.76 | -0.09 | -0.36 | 24.85 | 24.9 | 24.6681 | 79165 |
| 1729291200 | 24.85 | 0.15 | 0.61 | 24.76 | 24.85 | 24.6614 | 95372 |
| 1729204800 | 24.7 | -0.06 | -0.24 | 24.8 | 24.8726 | 24.63 | 115437 |
| 1729118400 | 24.76 | 0.11 | 0.45 | 24.74 | 24.78 | 24.65 | 112047 |
| 1729032000 | 24.65 | -0.12 | -0.48 | 24.78 | 24.81 | 24.565 | 119435 |
| 1728945600 | 24.77 | 0.07 | 0.28 | 24.75 | 24.79 | 24.695 | 97388 |
| 1728686400 | 24.7 | 0.17 | 0.69 | 24.63 | 24.75 | 24.56 | 83176 |
| 1728600000 | 24.53 | 0.1 | 0.41 | 24.58 | 24.68 | 24.32 | 133944 |
| 1728513600 | 24.43 | 0.05 | 0.21 | 24.43 | 24.71 | 24.28 | 106937 |
| 1728427200 | 24.38 | -0.05 | -0.20 | 24.4903 | 24.56 | 24.33 | 37373 |
| 1728340800 | 24.43 | -0.22 | -0.89 | 24.79 | 24.79 | 24.31 | 128516 |
| 1728081600 | 24.65 | 0.24 | 0.98 | 24.5748 | 24.69 | 24.4388 | 84118 |
| 1727995200 | 24.41 | -0.12 | -0.49 | 24.6099 | 24.6099 | 24.35 | 83121 |
| 1727908800 | 24.53 | -0.08 | -0.33 | 24.655 | 24.7 | 24.4801 | 83956 |
| 1727822400 | 24.61 | -0.08 | -0.32 | 24.77 | 24.8 | 24.5333 | 126423 |
| 1727735520 | 24.69 | 0.16 | 0.65 | 24.56 | 24.69 | 24.50249 | 117064 |
| 1727476800 | 24.53 | 0.03 | 0.12 | 24.65 | 24.7199 | 24.5106 | 128554 |
| 1727390400 | 24.5 | 0.34 | 1.41 | 24.32 | 24.53 | 24.1545 | 121902 |
| 1727304000 | 24.16 | -0.09 | -0.37 | 24.31 | 24.3643 | 24.13 | 92288 |
| 1727217600 | 24.25 | -0.01 | -0.04 | 24.38 | 24.4592 | 24.21 | 85095 |
| 1727131200 | 24.26 | 0.15 | 0.62 | 24.13 | 24.31 | 24.1001 | 109836 |
| 1726872000 | 24.11 | -0.15 | -0.62 | 24.1 | 24.15 | 23.9601 | 100257 |
| 1726785600 | 24.26 | 0.11 | 0.46 | 24.38 | 24.45 | 24.255 | 138576 |
| 1726699200 | 24.15 | -0.08 | -0.33 | 24.335 | 24.5 | 24.12 | 153188 |
| 1726612800 | 24.23 | 0.09 | 0.37 | 24.2049 | 24.4065 | 24.14 | 81263 |
| 1726526400 | 24.14 | 0.18 | 0.75 | 23.86 | 24.18 | 23.86 | 118747 |
| 1726267200 | 23.96 | 0.19 | 0.80 | 23.96 | 24.06 | 23.9 | 81426 |
| 1726180800 | 23.77 | -0.07 | -0.29 | 23.74 | 23.81 | 23.57 | 124889 |
| 1726094400 | 23.84 | 0.14 | 0.59 | 23.85 | 23.86 | 23.33 | 152967 |
| 1726008000 | 23.7 | -0.12 | -0.50 | 23.8675 | 23.8675 | 23.5 | 84604 |
| 1725921600 | 23.82 | 0.1 | 0.42 | 23.76 | 23.96 | 23.68 | 106658 |
| 1725662400 | 23.72 | -0.34 | -1.41 | 24.05 | 24.05 | 23.55 | 107925 |
| 1725576000 | 24.06 | -0.12 | -0.50 | 24.1 | 24.17 | 23.8301 | 106231 |
| 1725489600 | 24.18 | 0 | 0.00 | 24.18 | 24.39 | 24.1 | 90432 |
| 1725403200 | 24.18 | -0.36 | -1.47 | 24.47 | 24.5 | 24.12 | 94672 |
| 1725057600 | 24.54 | 0.15 | 0.62 | 24.5 | 24.55 | 24.32 | 139999 |
| 1724971200 | 24.39 | 0.24 | 0.99 | 24.29 | 24.43 | 24.1901 | 111943 |
| 1724884800 | 24.15 | -0.12 | -0.49 | 24.32 | 24.47 | 24.065 | 100799 |
| 1724798400 | 24.27 | 0.03 | 0.12 | 24.32 | 24.39 | 24.23 | 85193 |
| 1724712000 | 24.24 | 0.02 | 0.08 | 24.33 | 24.5 | 24.23 | 113691 |
| 1724452800 | 24.22 | 0.16 | 0.67 | 24.07 | 24.2999 | 24.07 | 141457 |
| 1724366400 | 24.06 | -0.15 | -0.62 | 24.1 | 24.2375 | 23.9827 | 145737 |
| 1724280000 | 24.21 | 0.02 | 0.08 | 24.27 | 24.27 | 24.13 | 91262 |
| 1724193600 | 24.19 | 0.02 | 0.08 | 24.24 | 24.25 | 24.05 | 111247 |
| 1724107200 | 24.17 | 0.17 | 0.71 | 23.98 | 24.218 | 23.98 | 91249 |
| 1723848000 | 24 | 0.11 | 0.46 | 23.81 | 24.0999 | 23.81 | 95324 |
| 1723761600 | 23.89 | 0.19 | 0.80 | 23.85 | 24.02 | 23.85 | 72716 |
| 1723675200 | 23.7 | 0.12 | 0.51 | 23.65 | 23.79 | 23.59 | 82997 |
| 1723588800 | 23.58 | 0.13 | 0.55 | 23.61 | 23.69 | 23.48 | 138497 |
| 1723502400 | 23.45 | -0.06 | -0.26 | 23.48 | 23.64 | 23.42 | 49273 |
| 1723243200 | 23.51 | 0.02 | 0.09 | 23.58 | 23.64 | 23.4 | 92202 |
| 1723156800 | 23.49 | 0.18 | 0.77 | 23.32 | 23.5199 | 23.32 | 132626 |
| 1723070400 | 23.31 | 0.09 | 0.39 | 23.54 | 23.64 | 23.25 | 178805 |
| 1722984000 | 23.22 | 0.26 | 1.13 | 23.07 | 23.41 | 22.97 | 132492 |
| 1722897600 | 22.96 | -0.66 | -2.79 | 22.9225 | 23.21 | 22.6 | 252471 |
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
