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 | 0.27 | 1.23910050482 | 21.79 | 22.09 | 21.68 | 47581 | 21.89939531 | CS |
| 4 | 1.17 | 5.60076591671 | 20.89 | 22.09 | 20.8 | 43739 | 21.38895219 | CS |
| 12 | 1.96 | 9.75124378109 | 20.1 | 22.09 | 19.4953 | 37615 | 20.67821083 | CS |
| 26 | 1.1 | 5.24809160305 | 20.96 | 22.09 | 18.7 | 48267 | 20.09592533 | CS |
| 52 | 2.49 | 12.723556464 | 19.57 | 22.09 | 17.3101 | 47986 | 19.88189285 | CS |
| 156 | -3.71 | -14.3965851766 | 25.77 | 26.04 | 17.16 | 67741 | 20.64535167 | CS |
| 260 | -2.59 | -10.5070993915 | 24.65 | 26.93 | 17.16 | 92679 | 22.71594526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727131200 | 22.01 | 0.07 | 0.32 | 21.95 | 22.07 | 21.9001 | 59737 |
| 1726872000 | 21.94 | -0.01 | -0.05 | 21.94 | 22.08 | 21.85 | 50179 |
| 1726785600 | 21.95 | 0.22 | 1.01 | 21.79 | 21.98 | 21.76 | 56945 |
| 1726699200 | 21.73 | -0.05 | -0.23 | 21.78 | 21.89 | 21.68 | 33321 |
| 1726612800 | 21.78 | 0.03 | 0.14 | 21.8 | 21.87 | 21.76 | 51873 |
| 1726526400 | 21.75 | -0.02 | -0.09 | 21.6 | 21.75 | 21.6 | 95345 |
| 1726267200 | 21.77 | 0.19 | 0.88 | 21.58 | 21.77 | 21.52 | 45358 |
| 1726180800 | 21.58 | 0.09 | 0.42 | 21.5 | 21.6 | 21.41 | 32100 |
| 1726094400 | 21.49 | 0.04 | 0.19 | 21.49 | 21.5 | 21.3357 | 48210 |
| 1726008000 | 21.45 | 0.19 | 0.89 | 21.27 | 21.5 | 21.16 | 36071 |
| 1725921600 | 21.26 | 0.26 | 1.24 | 21.01 | 21.27 | 21.01 | 26650 |
| 1725662400 | 21 | -0.04 | -0.19 | 21.04 | 21.19 | 20.9 | 32173 |
| 1725576000 | 21.04 | 0.14 | 0.67 | 20.9 | 21.0499 | 20.9 | 45301 |
| 1725489600 | 20.9 | 0.09 | 0.43 | 20.85 | 20.99 | 20.85 | 57012 |
| 1725403200 | 20.81 | -0.07 | -0.34 | 20.88 | 20.88 | 20.8 | 24736 |
| 1725057600 | 20.88 | -0.12 | -0.57 | 21 | 21.02 | 20.8 | 89666 |
| 1724971200 | 21 | -0.03 | -0.14 | 21.08 | 21.13 | 20.99 | 68232 |
| 1724884800 | 21.03 | 0.03 | 0.14 | 21 | 21.07 | 20.995 | 39503 |
| 1724798400 | 21 | 0.1 | 0.48 | 20.89 | 21.06 | 20.81 | 22747 |
| 1724712000 | 20.9 | 0.05 | 0.24 | 20.91 | 20.9936 | 20.85 | 27886 |
| 1724452800 | 20.85 | 0.08 | 0.39 | 20.8 | 20.9 | 20.72 | 38405 |
| 1724366400 | 20.77 | 0 | 0.00 | 20.78 | 20.798 | 20.7201 | 22937 |
| 1724280000 | 20.77 | 0.1 | 0.48 | 20.65 | 20.7901 | 20.6401 | 54216 |
| 1724193600 | 20.67 | 0.07 | 0.34 | 20.63 | 20.69 | 20.5455 | 18761 |
| 1724107200 | 20.6 | 0.1 | 0.49 | 20.5 | 20.6481 | 20.5 | 46988 |
| 1723848000 | 20.5 | 0.08 | 0.39 | 20.42 | 20.5 | 20.41 | 29188 |
| 1723761600 | 20.42 | -0.01 | -0.05 | 20.43 | 20.43 | 20.3001 | 17258 |
| 1723675200 | 20.43 | 0.25 | 1.24 | 20.15 | 20.44 | 20.15 | 50293 |
| 1723588800 | 20.18 | 0.18 | 0.90 | 20.12 | 20.18 | 20.03 | 23452 |
| 1723502400 | 20 | -0.03 | -0.15 | 20.03 | 20.13 | 19.96 | 21707 |
| 1723243200 | 20.03 | -0.15 | -0.74 | 20.15 | 20.17 | 20.03 | 28642 |
| 1723156800 | 20.18 | 0.17 | 0.85 | 20.02 | 20.18 | 20.01 | 19715 |
| 1723070400 | 20.01 | 0.08 | 0.40 | 19.94 | 20.1395 | 19.94 | 27386 |
| 1722984000 | 19.93 | 0.18 | 0.91 | 19.77 | 20.01 | 19.7 | 35875 |
| 1722897600 | 19.75 | -0.28 | -1.40 | 19.84 | 19.9299 | 19.4953 | 26850 |
| 1722638400 | 20.03 | 0.05 | 0.25 | 19.93 | 20.08 | 19.9 | 41246 |
| 1722552000 | 19.98 | 0.3 | 1.52 | 19.75 | 20 | 19.73 | 38873 |
| 1722465600 | 19.68 | -0.39 | -1.94 | 20.08 | 20.09 | 19.64 | 157438 |
| 1722379200 | 20.07 | 0.04 | 0.20 | 20.11 | 20.11 | 19.98 | 20166 |
| 1722292800 | 20.03 | -0.09 | -0.45 | 20.18 | 20.18 | 19.99 | 19531 |
| 1722033600 | 20.12 | 0.05 | 0.25 | 20.17 | 20.2 | 20.0601 | 12865 |
| 1721947200 | 20.07 | 0.12 | 0.60 | 20.07 | 20.2 | 20.02 | 28876 |
| 1721860800 | 19.95 | -0.35 | -1.72 | 20.34 | 20.36 | 19.95 | 54114 |
| 1721774400 | 20.3 | -0.15 | -0.73 | 20.44 | 20.44 | 20.27 | 28068 |
| 1721688000 | 20.45 | 0.06 | 0.28 | 20.41 | 20.5 | 20.39 | 15285 |
| 1721428800 | 20.3923 | -0.03 | -0.14 | 20.39 | 20.4238 | 20.34 | 17998 |
| 1721342400 | 20.42 | -0.04 | -0.20 | 20.45 | 20.53 | 20.36 | 23744 |
| 1721256000 | 20.46 | -0.02 | -0.10 | 20.46 | 20.48 | 20.4 | 22855 |
| 1721169600 | 20.48 | 0.08 | 0.39 | 20.5 | 20.51 | 20.4 | 18693 |
| 1721083200 | 20.4 | -0.02 | -0.10 | 20.34 | 20.5 | 20.34 | 43941 |
| 1720824000 | 20.42 | -0.22 | -1.07 | 20.37 | 20.5 | 20.37 | 27763 |
| 1720737600 | 20.64 | 0.3 | 1.47 | 20.42 | 20.68 | 20.4104 | 54319 |
| 1720651200 | 20.34 | 0.17 | 0.84 | 20.21 | 20.36 | 20.19 | 57884 |
| 1720564800 | 20.17 | -0.06 | -0.30 | 20.27 | 20.27 | 20.1116 | 33203 |
| 1720478400 | 20.23 | -0.01 | -0.05 | 20.22 | 20.29 | 20.15 | 64249 |
| 1720219200 | 20.24 | -0.04 | -0.20 | 20.25 | 20.29 | 20.21 | 25734 |
| 1720040640 | 20.28 | 0.2 | 1.00 | 20.11 | 20.33 | 20.11 | 31695 |
| 1719960000 | 20.08 | 0.06 | 0.30 | 20.1 | 20.17 | 20.0501 | 36571 |
| 1719873600 | 20.02 | -0.25 | -1.23 | 20.11 | 20.16 | 19.97 | 61435 |
| 1719614400 | 20.27 | 0 | 0.00 | 20.27 | 20.27 | 20.27 | 0 |
| 1719528000 | 20.27 | -0.01 | -0.05 | 20.28 | 20.33 | 20.1801 | 22608 |
| 1719441600 | 20.28 | 0.07 | 0.35 | 20.16 | 20.29 | 20.1001 | 25475 |
| 1719355200 | 20.21 | 0.04 | 0.20 | 20.19 | 20.25 | 20.12 | 39749 |
| 1719268800 | 20.17 | 0.09 | 0.45 | 20.04 | 20.26 | 20.04 | 27532 |
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
