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 | 0.32 | 1.52526215443 | 20.98 | 21.3 | 20.34 | 915902 | 20.79519441 | CS |
| 4 | 1.86 | 9.56790123457 | 19.44 | 22.395 | 18.8 | 1060015 | 20.56480131 | CS |
| 12 | 0 | 0 | 21.3 | 22.395 | 18.8 | 1012269 | 20.52524801 | CS |
| 26 | 3.22 | 17.8097345133 | 18.08 | 22.395 | 16.78 | 1016066 | 19.84791168 | CS |
| 52 | 6.35 | 42.474916388 | 14.95 | 22.395 | 14.72 | 1069928 | 18.20944744 | CS |
| 156 | 6.81 | 46.9979296066 | 14.49 | 22.395 | 10.1799 | 1395638 | 14.81933761 | CS |
| 260 | 10.88 | 104.414587332 | 10.42 | 22.395 | 3.5 | 1528231 | 12.29733389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 21.3 | 0.28 | 1.33 | 21.08 | 21.345 | 20.98 | 1490732 |
| 1732232400 | 21.02 | 0.33 | 1.59 | 20.79 | 21.21 | 20.71 | 1010813 |
| 1732146000 | 20.69 | 0.15 | 0.73 | 20.63 | 20.71 | 20.34 | 961215 |
| 1732059600 | 20.54 | -0.26 | -1.25 | 20.535 | 20.78 | 20.44 | 960136 |
| 1731973200 | 20.8 | -0.14 | -0.67 | 21.07 | 21.1 | 20.7 | 854611 |
| 1731714000 | 20.94 | 0.01 | 0.05 | 20.98 | 21.1 | 20.65 | 792735 |
| 1731627600 | 20.93 | -0.38 | -1.78 | 21.34 | 21.37 | 20.755 | 927084 |
| 1731541200 | 21.31 | -0.34 | -1.57 | 21.8 | 22.15 | 21.29 | 946295 |
| 1731454800 | 21.65 | -0.03 | -0.14 | 21.69 | 22.05 | 21.65 | 1086459 |
| 1731368400 | 21.68 | 0.61 | 2.90 | 21.31 | 21.87 | 21.28 | 1252179 |
| 1731109200 | 21.07 | 0.15 | 0.72 | 21.16 | 21.493397 | 20.945 | 1031806 |
| 1731022800 | 20.92 | -1.28 | -5.77 | 21.94 | 22.035 | 20.855 | 1487205 |
| 1730936400 | 22.2 | 2.72 | 13.96 | 21.16 | 22.395 | 21.13 | 2377449 |
| 1730850000 | 19.48 | 0.34 | 1.78 | 19.21 | 19.49 | 19.195 | 614354 |
| 1730763600 | 19.14 | -0.16 | -0.83 | 19.16 | 19.32 | 18.87 | 715826 |
| 1730500800 | 19.3 | 0.02 | 0.10 | 19.47 | 19.55 | 19.285 | 783447 |
| 1730414400 | 19.28 | -0.12 | -0.62 | 19.405 | 19.55 | 19.27 | 1155482 |
| 1730328000 | 19.4 | 0.05 | 0.26 | 19.37 | 19.74 | 19.37 | 629625 |
| 1730241600 | 19.35 | -0.24 | -1.23 | 19.47 | 19.57 | 19.285 | 832416 |
| 1730155200 | 19.59 | 0.71 | 3.76 | 19.1 | 19.695 | 19.01 | 1381313 |
| 1729896000 | 18.88 | -0.44 | -2.28 | 19.44 | 19.49 | 18.8 | 1399847 |
| 1729809600 | 19.32 | 0.02 | 0.10 | 19.38 | 19.46 | 18.95 | 1353974 |
| 1729723200 | 19.3 | -1.1 | -5.39 | 20.31 | 20.465 | 19 | 1713275 |
| 1729636800 | 20.4 | 0.28 | 1.39 | 20.22 | 20.41 | 20.11 | 815703 |
| 1729550400 | 20.12 | -0.74 | -3.55 | 20.9 | 20.9 | 20.105 | 882045 |
| 1729291200 | 20.86 | -0.59 | -2.75 | 21.48 | 21.48 | 20.83 | 603897 |
| 1729204800 | 21.45 | 0.25 | 1.18 | 21.22 | 21.495 | 21.15 | 575180 |
| 1729118400 | 21.2 | -0.18 | -0.84 | 21.6 | 21.7 | 21.17 | 1069405 |
| 1729032000 | 21.38 | 0.23 | 1.09 | 21.23 | 21.89 | 21.06 | 685555 |
| 1728945600 | 21.15 | 0.22 | 1.05 | 21.02 | 21.23 | 20.85 | 560319 |
| 1728686400 | 20.93 | 0.58 | 2.85 | 20.51 | 21.08 | 20.51 | 663480 |
| 1728600000 | 20.35 | 0.09 | 0.44 | 20.11 | 20.35 | 19.99 | 932962 |
| 1728513600 | 20.26 | 0.19 | 0.95 | 20.05 | 20.475 | 20.01 | 781427 |
| 1728427200 | 20.07 | -0.25 | -1.23 | 20.32 | 20.37 | 20.05 | 527925 |
| 1728340800 | 20.32 | -0.24 | -1.17 | 20.46 | 20.46 | 20.155 | 598185 |
| 1728081600 | 20.56 | 0.54 | 2.70 | 20.49 | 20.585 | 20.4 | 518967 |
| 1727995200 | 20.02 | 0.05 | 0.25 | 19.89 | 20.1 | 19.75 | 484044 |
| 1727908800 | 19.97 | -0.13 | -0.65 | 20.13 | 20.26 | 19.89 | 575583 |
| 1727822400 | 20.1 | -1.07 | -5.05 | 20.94 | 21.19 | 20.075 | 822884 |
| 1727735520 | 21.17 | 0.3 | 1.44 | 20.81 | 21.34 | 20.81 | 879738 |
| 1727476800 | 20.87 | -0.15 | -0.71 | 21.15 | 21.295 | 20.87 | 1048325 |
| 1727390400 | 21.02 | 0.37 | 1.79 | 20.91 | 21.1 | 20.72 | 1319207 |
| 1727304000 | 20.65 | 0.1 | 0.49 | 20.52 | 20.7 | 20.46 | 1175691 |
| 1727217600 | 20.55 | -0.11 | -0.53 | 20.6 | 20.68 | 20.39 | 787342 |
| 1727131200 | 20.66 | 0 | 0.00 | 20.77 | 20.78 | 20.48 | 938950 |
| 1726872000 | 20.66 | -0.35 | -1.67 | 20.86 | 20.899 | 20.58 | 3666881 |
| 1726785600 | 21.01 | 0.35 | 1.69 | 20.98 | 21.14 | 20.76 | 958647 |
| 1726699200 | 20.66 | 0.1 | 0.49 | 20.56 | 21.24 | 20.315 | 1197583 |
| 1726612800 | 20.56 | 0.35 | 1.73 | 20.42 | 21.005 | 20.35 | 906717 |
| 1726526400 | 20.21 | -0.03 | -0.15 | 20.27 | 20.32 | 20.02 | 1500517 |
| 1726267200 | 20.24 | 0.33 | 1.66 | 20.19 | 20.28 | 20.01 | 861750 |
| 1726180800 | 19.91 | 0.17 | 0.86 | 19.89 | 20.03 | 19.66 | 795840 |
| 1726094400 | 19.74 | -0.21 | -1.05 | 19.71 | 19.88 | 19.29 | 1262685 |
| 1726008000 | 19.95 | -0.5 | -2.44 | 20.38 | 20.43 | 19.63 | 1231285 |
| 1725921600 | 20.45 | 0.09 | 0.44 | 20.42 | 20.46 | 20.115 | 1213119 |
| 1725662400 | 20.36 | -0.55 | -2.63 | 21.0086 | 21.05 | 20.25 | 860122 |
| 1725576000 | 20.91 | -0.23 | -1.09 | 20.99 | 21.08 | 20.635 | 807612 |
| 1725489600 | 21.14 | -0.06 | -0.28 | 21.16 | 21.3 | 20.91 | 799522 |
| 1725403200 | 21.2 | -0.18 | -0.84 | 21.485 | 21.49 | 21.04 | 1109600 |
| 1725057600 | 21.38 | 0.19 | 0.90 | 21.3 | 21.44 | 21.16 | 1037632 |
| 1724971200 | 21.19 | -0.24 | -1.12 | 21.41 | 21.42 | 21.07 | 801322 |
| 1724884800 | 21.43 | 0.28 | 1.32 | 21.11 | 21.48 | 21.04 | 1000616 |
| 1724798400 | 21.15 | -0.03 | -0.14 | 21.11 | 21.26 | 20.955 | 1029817 |
| 1724712000 | 21.18 | -0.28 | -1.30 | 21.58 | 21.75 | 21.16 | 914729 |
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
