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 | 1.75812466702 | 18.77 | 19.1 | 18.45 | 11740 | 18.76630827 | CS |
| 4 | -0.62 | -3.14401622718 | 19.72 | 19.76 | 18.45 | 7680 | 19.06617189 | CS |
| 12 | -0.94 | -4.69061876248 | 20.04 | 21.1 | 18.45 | 5419 | 19.79846221 | CS |
| 26 | 0.36 | 1.92102454642 | 18.74 | 21.1 | 17.86 | 5346 | 19.6202211 | CS |
| 52 | -0.33 | -1.69840452908 | 19.43 | 22.29 | 17.86 | 8650 | 20.434282 | CS |
| 156 | -6.99 | -26.7918742813 | 26.09 | 26.5 | 16.01 | 13145 | 19.6724796 | CS |
| 260 | -6.06 | -24.0858505564 | 25.16 | 27.41 | 16.01 | 15427 | 22.23781991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732578000 | 19.1 | 0.18 | 0.95 | 19.025 | 19.13 | 18.961 | 4020 |
| 1732318800 | 18.92 | 0.06 | 0.32 | 18.7701 | 18.93 | 18.7701 | 8322 |
| 1732232400 | 18.86 | 0.21 | 1.13 | 18.63 | 18.86 | 18.63 | 8834 |
| 1732146000 | 18.6499 | -0.07 | -0.37 | 18.65 | 18.65 | 18.45 | 8326 |
| 1732059600 | 18.72 | -0.04 | -0.21 | 18.76 | 18.86 | 18.6209 | 25080 |
| 1731973200 | 18.76 | -0.07 | -0.37 | 18.85 | 18.9201 | 18.76 | 6484 |
| 1731714000 | 18.83 | 0.06 | 0.32 | 18.78 | 18.85 | 18.7672 | 3399 |
| 1731627600 | 18.77 | -0.13 | -0.69 | 18.81 | 18.8794 | 18.69 | 9277 |
| 1731541200 | 18.9 | -0.08 | -0.42 | 18.98 | 19.09 | 18.86 | 13608 |
| 1731454800 | 18.98 | -0.34 | -1.76 | 19.23 | 19.350961 | 18.98 | 12349 |
| 1731368400 | 19.32 | -0.44 | -2.23 | 19.76 | 19.76 | 19.32 | 8153 |
| 1731109200 | 19.76 | 0.3 | 1.54 | 19.47 | 19.76 | 19.46 | 6769 |
| 1731022800 | 19.46 | 0.05 | 0.26 | 19.35 | 19.52 | 19.27 | 9132 |
| 1730936400 | 19.4099 | -0.26 | -1.32 | 19.52 | 19.52 | 19.2473 | 5779 |
| 1730850000 | 19.67 | 0.22 | 1.13 | 19.37 | 19.67 | 19.37 | 3994 |
| 1730763600 | 19.45 | 0.2 | 1.04 | 19.35 | 19.6519 | 19.29 | 3993 |
| 1730500800 | 19.25 | -0.29 | -1.48 | 19.44 | 19.44 | 19.24 | 3150 |
| 1730414400 | 19.54 | -0.07 | -0.36 | 19.6 | 19.6 | 19.3671 | 3368 |
| 1730328000 | 19.61 | 0.05 | 0.26 | 19.61 | 19.74 | 19.61 | 2324 |
| 1730241600 | 19.56 | -0.16 | -0.81 | 19.4895 | 19.58 | 19.44 | 3258 |
| 1730155200 | 19.72 | -0.02 | -0.10 | 19.72 | 19.72 | 19.66 | 3623 |
| 1729896000 | 19.74 | -0.05 | -0.27 | 19.93 | 20.01 | 19.74 | 3814 |
| 1729809600 | 19.7934 | -0.06 | -0.29 | 19.78 | 19.8999 | 19.77 | 1834 |
| 1729723200 | 19.85 | -0.33 | -1.64 | 19.98 | 20 | 19.85 | 6310 |
| 1729636800 | 20.18 | 0.07 | 0.37 | 19.94 | 20.2 | 19.94 | 2008 |
| 1729550400 | 20.105 | -0.25 | -1.20 | 20.29 | 20.3161 | 20.04 | 4909 |
| 1729291200 | 20.35 | -0.12 | -0.59 | 20.35 | 20.4586 | 20.3 | 10438 |
| 1729204800 | 20.47 | -0.02 | -0.08 | 20.47 | 20.47 | 20.38 | 1061 |
| 1729118400 | 20.4872 | -0.04 | -0.21 | 20.47 | 20.6 | 20.47 | 2318 |
| 1729032000 | 20.53 | 0.14 | 0.69 | 20.32 | 20.65 | 20.32 | 5670 |
| 1728945600 | 20.3891 | -0 | -0.00 | 20.23 | 20.39 | 20.23 | 4036 |
| 1728686400 | 20.39 | 0.19 | 0.94 | 20.1 | 20.39 | 20.1 | 1281 |
| 1728600000 | 20.2 | -0.16 | -0.79 | 20.21 | 20.21 | 20.18 | 1450 |
| 1728513600 | 20.3601 | -0.05 | -0.24 | 20.39 | 20.52 | 20.35 | 2243 |
| 1728427200 | 20.41 | 0.04 | 0.20 | 20.29 | 20.5 | 20.29 | 1381 |
| 1728340800 | 20.37 | -0.36 | -1.76 | 20.49 | 20.49 | 20.37 | 2195 |
| 1728081600 | 20.734 | -0.07 | -0.32 | 20.7402 | 20.7402 | 20.67 | 535 |
| 1727995200 | 20.8 | 0.17 | 0.83 | 20.71 | 20.82 | 20.7 | 9205 |
| 1727908800 | 20.629 | -0.1 | -0.49 | 20.695 | 20.76 | 20.629 | 4143 |
| 1727822400 | 20.7306 | -0.05 | -0.24 | 20.63 | 20.785 | 20.63 | 3274 |
| 1727735520 | 20.78 | -0.09 | -0.43 | 20.98 | 20.99 | 20.545 | 5079 |
| 1727476800 | 20.87 | -0.14 | -0.67 | 20.9 | 21.1 | 20.87 | 2267 |
| 1727390400 | 21.01 | 0.08 | 0.38 | 21.02 | 21.0793 | 20.896 | 2784 |
| 1727304000 | 20.93 | 0.02 | 0.10 | 20.96 | 20.96 | 20.902 | 2510 |
| 1727217600 | 20.91 | 0.03 | 0.14 | 20.8 | 20.91 | 20.8 | 3201 |
| 1727131200 | 20.88 | 0.08 | 0.40 | 20.73 | 20.94 | 20.73 | 4550 |
| 1726872000 | 20.7978 | 0.11 | 0.52 | 20.64 | 20.805 | 20.58 | 7504 |
| 1726785600 | 20.69 | 0.2 | 0.98 | 20.67 | 20.95 | 20.58 | 3871 |
| 1726699200 | 20.49 | 0.12 | 0.59 | 20.46 | 20.5824 | 20.35 | 3911 |
| 1726612800 | 20.3703 | -0.2 | -0.97 | 20.48 | 20.65 | 20.37 | 2150 |
| 1726526400 | 20.57 | 0.09 | 0.44 | 20.39 | 20.57 | 20.17 | 4443 |
| 1726267200 | 20.48 | -0.16 | -0.78 | 20.4 | 20.54 | 20.4 | 3067 |
| 1726180800 | 20.64 | 0.1 | 0.49 | 20.51 | 20.7 | 20.51 | 5645 |
| 1726094400 | 20.54 | 0.01 | 0.05 | 20.45 | 20.54 | 20.33 | 6694 |
| 1726008000 | 20.53 | 0.09 | 0.44 | 20.36 | 20.62 | 20.34 | 7868 |
| 1725921600 | 20.44 | 0.19 | 0.94 | 20.23 | 20.5 | 20.23 | 4222 |
| 1725662400 | 20.25 | -0.17 | -0.83 | 20.25 | 20.385 | 20.16 | 5044 |
| 1725576000 | 20.42 | 0.12 | 0.59 | 20.23 | 20.42 | 20.23 | 4211 |
| 1725489600 | 20.3 | 0.18 | 0.89 | 20.03 | 20.32 | 20.03 | 7252 |
| 1725403200 | 20.12 | 0.02 | 0.10 | 20.24 | 20.24 | 20.02 | 7626 |
| 1725057600 | 20.1 | -0.2 | -0.99 | 20.25 | 20.39 | 20.07 | 66968 |
| 1724971200 | 20.3 | -0.01 | -0.05 | 20.23 | 20.3 | 20.23 | 1542 |
| 1724884800 | 20.31 | 0.05 | 0.25 | 20.22 | 20.31 | 20.22 | 1699 |
| 1724798400 | 20.26 | -0.01 | -0.05 | 20.15 | 20.27 | 20.15 | 4049 |
| 1724712000 | 20.27 | -0.06 | -0.30 | 20.38 | 20.39 | 20.27 | 4606 |
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
