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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 22.39 | 0.04 | 0.16 | 22.25 | 22.39 | 22.25 | 8758 |
| 1732578000 | 22.3543 | 0.15 | 0.70 | 22.3 | 22.47 | 22.2722 | 16500 |
| 1732318800 | 22.2 | -0.18 | -0.80 | 22.33 | 22.33 | 22.2 | 4376 |
| 1732232400 | 22.38 | 0.06 | 0.27 | 22.43 | 22.4599 | 22.182 | 12353 |
| 1732146000 | 22.32 | 0.14 | 0.63 | 22.15 | 22.36 | 22.15 | 4049 |
| 1732059600 | 22.18 | 0.01 | 0.05 | 22.11 | 22.25 | 22.11 | 3007 |
| 1731973200 | 22.17 | -0.22 | -0.98 | 22.3 | 22.4461 | 22.1102 | 15733 |
| 1731714000 | 22.39 | -0.08 | -0.34 | 22.5 | 22.5 | 22.3001 | 6537 |
| 1731627600 | 22.4655 | 0.18 | 0.83 | 22.35 | 22.5 | 22.3 | 9403 |
| 1731541200 | 22.2811 | -0.01 | -0.03 | 22.3199 | 22.36 | 22.215 | 10575 |
| 1731454800 | 22.2884 | -0 | -0.01 | 22.3 | 22.35 | 22.12 | 10728 |
| 1731368400 | 22.2901 | -0.12 | -0.54 | 22.56 | 22.56 | 22.2901 | 9056 |
| 1731109200 | 22.41 | 0.06 | 0.27 | 22.572 | 22.572 | 22.405 | 2568 |
| 1731022800 | 22.35 | 0.14 | 0.63 | 22.21 | 22.3749 | 22.21 | 4828 |
| 1730936400 | 22.21 | -0.37 | -1.64 | 22.3 | 22.525 | 22.185 | 24132 |
| 1730850000 | 22.58 | -0.04 | -0.18 | 22.02 | 22.9 | 22.02 | 8130 |
| 1730763600 | 22.62 | 0.36 | 1.64 | 22.5 | 22.62 | 22.0201 | 95665 |
| 1730500800 | 22.2559 | -0.24 | -1.08 | 22.956 | 22.956 | 22.2 | 6307 |
| 1730414400 | 22.5 | 0.01 | 0.04 | 22.41 | 23.07 | 22.41 | 39128 |
| 1730328000 | 22.49 | 0.01 | 0.04 | 22.45 | 22.52 | 22.2751 | 102128 |
| 1730241600 | 22.48 | 0.1 | 0.45 | 22.37 | 22.48 | 22.03 | 8993 |
| 1730155200 | 22.38 | -0.24 | -1.06 | 22.65 | 22.75 | 22.35 | 45940 |
| 1729896000 | 22.62 | -0.4 | -1.74 | 22.89 | 22.97 | 22.42 | 21362 |
| 1729809600 | 23.02 | 0.23 | 1.01 | 22.9 | 23.02 | 22.6201 | 89754 |
| 1729723200 | 22.79 | -0.29 | -1.26 | 22.98 | 23.07 | 22.62 | 13597 |
| 1729636800 | 23.08 | 0.04 | 0.17 | 23.11 | 23.21 | 22.73 | 31092 |
| 1729550400 | 23.04 | -0.72 | -3.03 | 23.75 | 23.8 | 22.5 | 47719 |
| 1729291200 | 23.76 | 0.16 | 0.68 | 23.7179 | 23.82 | 23.435 | 40814 |
| 1729204800 | 23.6001 | 0.21 | 0.90 | 23.49 | 23.66 | 23.3228 | 28327 |
| 1729118400 | 23.39 | 0.35 | 1.52 | 23.05 | 23.4 | 23.05 | 27749 |
| 1729032000 | 23.04 | 0.02 | 0.09 | 23 | 23.1 | 22.7778 | 15332 |
| 1728945600 | 23.02 | 0.22 | 0.96 | 22.79 | 23.02 | 22.78 | 20481 |
| 1728686400 | 22.8 | 0.4 | 1.79 | 22.3 | 22.9 | 22.3 | 23330 |
| 1728600000 | 22.4 | -0.2 | -0.88 | 22.5 | 22.5722 | 22.32 | 8912 |
| 1728513600 | 22.6 | 0.2 | 0.89 | 22.36 | 22.6 | 22.336 | 8459 |
| 1728427200 | 22.4 | -0.04 | -0.18 | 22.42 | 22.45 | 22.29 | 6930 |
| 1728340800 | 22.44 | 0.19 | 0.85 | 22.27 | 22.44 | 22.27 | 3890 |
| 1728081600 | 22.25 | -0.02 | -0.09 | 22.3441 | 22.36 | 22.22 | 6331 |
| 1727995200 | 22.27 | -0.03 | -0.13 | 22.35 | 22.37 | 22.25 | 10233 |
| 1727908800 | 22.3 | 0.02 | 0.09 | 22.23 | 22.37 | 22.22 | 11722 |
| 1727822400 | 22.2799 | 0.09 | 0.41 | 22.1 | 22.39 | 22.1 | 3759 |
| 1727736000 | 22.19 | -0.07 | -0.31 | 22.29 | 22.39 | 22.05 | 18042 |
| 1727476800 | 22.26 | 0.25 | 1.14 | 22.04 | 22.27 | 22.04 | 20816 |
| 1727390400 | 22.01 | -0.34 | -1.52 | 22.32 | 22.3299 | 22.0015 | 26220 |
| 1727304000 | 22.35 | 0.32 | 1.45 | 22.05 | 22.4844 | 22.05 | 25486 |
| 1727217600 | 22.03 | 0.23 | 1.06 | 21.8 | 22.16 | 21.8 | 11299 |
| 1727131200 | 21.8 | -0.1 | -0.46 | 21.97 | 21.99 | 21.6943 | 21884 |
| 1726872000 | 21.9 | 0 | 0.00 | 21.85 | 21.95 | 21.76 | 18944 |
| 1726785600 | 21.9 | 0.04 | 0.21 | 22 | 22 | 21.7211 | 19257 |
| 1726699200 | 21.855 | 0.16 | 0.71 | 21.85 | 21.9971 | 21.525 | 4263 |
| 1726612800 | 21.7 | 0.39 | 1.83 | 21.44 | 21.7 | 21.315 | 10038 |
| 1726526400 | 21.3094 | 0.38 | 1.81 | 20.89 | 21.3094 | 20.89 | 14707 |
| 1726267200 | 20.93 | 0.18 | 0.87 | 20.61 | 20.97 | 20.61 | 5673 |
| 1726180800 | 20.75 | 0.1 | 0.48 | 20.6 | 20.98 | 20.5 | 6612 |
| 1726094400 | 20.65 | -0.06 | -0.29 | 20.7 | 20.8 | 20.48 | 12097 |
| 1726008000 | 20.71 | -0.03 | -0.14 | 20.77 | 20.84 | 20.6 | 9128 |
| 1725921600 | 20.74 | 0.1 | 0.48 | 20.65 | 20.76 | 20.6 | 9971 |
| 1725662400 | 20.64 | -0.09 | -0.42 | 20.68 | 20.745 | 20.64 | 2291 |
| 1725576000 | 20.7278 | 0.07 | 0.33 | 20.61 | 20.7278 | 20.61 | 1559 |
| 1725489600 | 20.66 | 0.08 | 0.39 | 20.6 | 20.69 | 20.55 | 11635 |
| 1725403200 | 20.58 | -0.07 | -0.34 | 20.58 | 20.65 | 20.565 | 4192 |
| 1725057600 | 20.65 | -0.36 | -1.71 | 20.85 | 20.85 | 20.5452 | 11967 |
| 1724971200 | 21.01 | -0.07 | -0.33 | 21.05 | 21.12 | 21.01 | 6140 |
| 1724884800 | 21.0798 | 0.04 | 0.19 | 21 | 21.2796 | 21 | 6153 |
| 1724798400 | 21.04 | -0.06 | -0.28 | 21.14 | 21.23 | 20.92 | 4178 |
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
