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 | 0.97 | 4.63892874223 | 20.91 | 21.88 | 18.335 | 862214 | 20.31854905 | CS |
| 4 | -2.3 | -9.51199338296 | 24.18 | 24.66 | 18.335 | 690791 | 21.18048472 | CS |
| 12 | -2.95 | -11.8807893677 | 24.83 | 30.04 | 18.335 | 613822 | 23.54421482 | CS |
| 26 | -4.84 | -18.1137724551 | 26.72 | 34.55 | 18.335 | 546601 | 24.93300141 | CS |
| 52 | 8.12 | 59.011627907 | 13.76 | 34.55 | 13.56 | 528504 | 23.57865005 | CS |
| 156 | 12.54 | 134.26124197 | 9.34 | 34.55 | 4.9 | 383741 | 15.19726983 | CS |
| 260 | 15.63 | 250.08 | 6.25 | 34.55 | 4.9 | 380446 | 14.22616582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 21.88 | 0.63 | 2.96 | 20.97 | 21.95 | 20.85 | 425531 |
| 1745534400 | 21.25 | 0.77 | 3.76 | 20.7 | 21.57 | 20.6 | 764445 |
| 1745448000 | 20.48 | 0.3 | 1.49 | 21.05 | 21.74 | 20.42 | 569043 |
| 1745361600 | 20.18 | 0.39 | 1.97 | 20.17 | 20.75 | 19.75 | 798600 |
| 1745275200 | 19.79 | -1.33 | -6.30 | 20.91 | 20.91 | 18.335 | 1312846 |
| 1744929600 | 21.12 | -0.63 | -2.90 | 21.63 | 21.81 | 20.97 | 1513546 |
| 1744843200 | 21.75 | 0.31 | 1.45 | 21.19 | 22.1 | 21.09 | 743570 |
| 1744756800 | 21.44 | -0.37 | -1.70 | 21.85 | 22.44 | 21.3 | 310676 |
| 1744670400 | 21.81 | 0.91 | 4.35 | 21.46 | 22.17 | 20.79 | 936017 |
| 1744411200 | 20.9 | 0.12 | 0.58 | 20.72 | 21.01 | 19.9 | 470615 |
| 1744324800 | 20.78 | -1.35 | -6.10 | 21.25 | 21.8 | 20.18 | 430127 |
| 1744238400 | 22.13 | 2.5 | 12.74 | 19.5 | 22.92 | 19.42 | 580452 |
| 1744152000 | 19.63 | -0.4 | -2.00 | 21.29 | 21.55 | 19.345 | 476195 |
| 1744065600 | 20.03 | -0.36 | -1.77 | 18.94 | 21.69 | 18.94 | 949319 |
| 1743806400 | 20.39 | -1.24 | -5.73 | 20.39 | 20.87 | 18.77 | 792677 |
| 1743720000 | 21.63 | -1.86 | -7.92 | 21.92 | 22.65 | 21.27 | 567712 |
| 1743633600 | 23.49 | 0.31 | 1.34 | 22.67 | 23.83 | 22.45 | 313510 |
| 1743547200 | 23.18 | 0 | 0.00 | 23.06 | 23.705 | 22.79 | 355435 |
| 1743460800 | 23.18 | -0.34 | -1.45 | 22.88 | 23.25 | 22.3623 | 813904 |
| 1743201600 | 23.52 | -0.66 | -2.73 | 24.18 | 24.66 | 23.48 | 377551 |
| 1743115200 | 24.18 | -0.87 | -3.47 | 25 | 25.17 | 24.12 | 298331 |
| 1743028800 | 25.05 | -0.62 | -2.42 | 25.71 | 26.335 | 24.87 | 380250 |
| 1742942400 | 25.67 | 0.33 | 1.30 | 25.34 | 26.11 | 25.0601 | 427359 |
| 1742856000 | 25.34 | 0.81 | 3.30 | 25.26 | 25.86 | 24.82 | 378320 |
| 1742596800 | 24.53 | -1.04 | -4.07 | 25 | 25.38 | 24.39 | 1443911 |
| 1742510400 | 25.57 | -0.15 | -0.58 | 25.07 | 25.96 | 25.07 | 289833 |
| 1742424000 | 25.72 | 0.58 | 2.31 | 24.75 | 26.11 | 24.7 | 315171 |
| 1742337600 | 25.14 | -0.49 | -1.91 | 24.98 | 25.72 | 24.9 | 360240 |
| 1742251200 | 25.63 | 0.03 | 0.12 | 25.04 | 26.05 | 25.04 | 292085 |
| 1741992000 | 25.6 | 0.95 | 3.85 | 25.29 | 25.719 | 24.885 | 276887 |
| 1741905600 | 24.65 | -0.81 | -3.18 | 25.6 | 25.89 | 24.53 | 302725 |
| 1741819200 | 25.46 | 0.44 | 1.76 | 25.71 | 26.6 | 25.23 | 530683 |
| 1741732800 | 25.02 | 0.68 | 2.79 | 24.24 | 25.72 | 24.24 | 847887 |
| 1741646400 | 24.34 | -2.24 | -8.43 | 25.41 | 26.27 | 24.045 | 597126 |
| 1741390800 | 26.58 | 0.33 | 1.26 | 26.07 | 27.165 | 25.17 | 578146 |
| 1741304400 | 26.25 | -1.22 | -4.44 | 26.94 | 27.49 | 26.12 | 608698 |
| 1741218000 | 27.47 | -0.06 | -0.22 | 27.92 | 27.92 | 26.62 | 780274 |
| 1741131600 | 27.53 | -0.43 | -1.54 | 27.78 | 28.415 | 26.8 | 743473 |
| 1741045200 | 27.96 | -1.43 | -4.87 | 29.04 | 29.35 | 27.58 | 1044987 |
| 1740786000 | 29.39 | 7.52 | 34.39 | 25.18 | 30.04 | 24.02 | 1870578 |
| 1740699600 | 21.87 | -1.27 | -5.49 | 23 | 23.04 | 21.73 | 685779 |
| 1740613200 | 23.14 | 0.5 | 2.21 | 22.64 | 23.63 | 22.64 | 570643 |
| 1740526800 | 22.64 | 1.13 | 5.25 | 21.81 | 22.75 | 21.565 | 747370 |
| 1740440400 | 21.51 | -0.53 | -2.40 | 22.46 | 22.58 | 21.46 | 815356 |
| 1740181200 | 22.04 | -1.24 | -5.33 | 23.89 | 23.92 | 22 | 415417 |
| 1740094800 | 23.28 | 0.14 | 0.61 | 23.57 | 24.72 | 23.22 | 606706 |
| 1740008400 | 23.14 | 0.17 | 0.74 | 22.69 | 23.2 | 22.51 | 279464 |
| 1739922000 | 22.97 | -0.72 | -3.04 | 23.45 | 23.72 | 22.546 | 439163 |
| 1739576400 | 23.69 | 0.42 | 1.80 | 23.38 | 23.69 | 23.05 | 387872 |
| 1739490000 | 23.27 | -0.2 | -0.85 | 23.69 | 23.84 | 22.78 | 316562 |
| 1739403600 | 23.47 | -0.59 | -2.45 | 23.69 | 23.9 | 23.25 | 338629 |
| 1739317200 | 24.06 | -0.05 | -0.21 | 24.02 | 24.139 | 23.51 | 306797 |
| 1739230800 | 24.11 | -0.04 | -0.17 | 24.39 | 24.39 | 23.75 | 469794 |
| 1738971600 | 24.15 | -0.3 | -1.23 | 24.54 | 24.65 | 24.03 | 406785 |
| 1738885200 | 24.45 | 0.8 | 3.38 | 23.85 | 24.66 | 23.49 | 390305 |
| 1738798800 | 23.65 | 0.19 | 0.81 | 23.82 | 24.4 | 23.3 | 508544 |
| 1738712400 | 23.46 | 0.72 | 3.17 | 22.94 | 23.68 | 22.55 | 540431 |
| 1738626000 | 22.74 | -1.35 | -5.60 | 23.35 | 24.105 | 22.72 | 381493 |
| 1738366800 | 24.09 | -0.52 | -2.11 | 24.83 | 24.83 | 23.37 | 2500444 |
| 1738280400 | 24.61 | 0.32 | 1.32 | 24.7 | 24.94 | 24 | 500426 |
| 1738194000 | 24.29 | 0.19 | 0.79 | 24.31 | 24.825 | 24.01 | 483164 |
| 1738107600 | 24.1 | -0.2 | -0.82 | 24.85 | 25.16 | 23 | 871212 |
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
