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 | 0.22 | 1.01851851852 | 21.6 | 22.4 | 21.44 | 9546 | 21.86338313 | DE |
| 4 | 0.52 | 2.44131455399 | 21.3 | 22.94 | 20.68 | 14033 | 21.93618783 | DE |
| 12 | 2.86 | 15.0843881857 | 18.96 | 23.22 | 17.61 | 17427 | 21.14718715 | DE |
| 26 | -2.62 | -10.7201309329 | 24.44 | 24.46 | 17.61 | 16859 | 20.96084736 | DE |
| 52 | 1.62 | 8.0198019802 | 20.2 | 26.5 | 17.61 | 17528 | 21.33671757 | DE |
| 156 | -13.64 | -38.4658770446 | 35.46 | 42.6 | 17.61 | 82219 | 28.78805594 | DE |
| 260 | -5.89 | -21.2558643089 | 27.71 | 44.08 | 15.72 | 136859 | 28.79021592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732829220 | 21.84 | 0.28 | 1.30 | 21.64 | 22.02 | 21.64 | 7575 |
| 1732742820 | 21.56 | 0 | 0.00 | 21.58 | 21.72 | 21.44 | 9956 |
| 1732656420 | 21.56 | -0.68 | -3.06 | 22.14 | 22.14 | 21.56 | 10347 |
| 1732570020 | 22.24 | 0.22 | 1.00 | 22.06 | 22.4 | 21.62 | 14390 |
| 1732310820 | 22.02 | 0.54 | 2.51 | 21.6 | 22.02 | 21.58 | 5183 |
| 1732224420 | 21.48 | -0.42 | -1.92 | 21.94 | 21.94 | 21.44 | 6021 |
| 1732138020 | 21.9 | 0.24 | 1.11 | 21.76 | 21.98 | 21.6 | 7084 |
| 1732051620 | 21.66 | -0.76 | -3.39 | 22.42 | 22.44 | 21.12 | 14466 |
| 1731965220 | 22.42 | -0.02 | -0.09 | 22.4 | 22.62 | 22.24 | 12044 |
| 1731705960 | 22.44 | 0.2 | 0.90 | 22.14 | 22.6 | 22.12 | 10271 |
| 1731619560 | 22.24 | 0.18 | 0.82 | 22.18 | 22.54 | 22 | 9804 |
| 1731533160 | 22.06 | -0.16 | -0.72 | 22 | 22.56 | 21.98 | 14134 |
| 1731446820 | 22.22 | -0.16 | -0.71 | 22.2 | 22.52 | 21.7 | 19067 |
| 1731360420 | 22.38 | 0.8 | 3.71 | 21.68 | 22.5 | 21.68 | 31434 |
| 1731101220 | 21.58 | -0.86 | -3.83 | 22.28 | 22.3 | 20.94 | 26177 |
| 1731014760 | 22.44 | 1.16 | 5.45 | 21.34 | 22.94 | 21.02 | 38942 |
| 1730928360 | 21.28 | 0.12 | 0.57 | 20.98 | 21.36 | 20.88 | 9331 |
| 1730841960 | 21.16 | 0.16 | 0.76 | 21.059999 | 21.22 | 20.92 | 8269 |
| 1730755560 | 21 | -0.28 | -1.32 | 21.3 | 21.5 | 20.68 | 19245 |
| 1730496360 | 21.28 | 0.04 | 0.19 | 21.3 | 21.52 | 20.98 | 6639 |
| 1730409960 | 21.239999 | 0 | 0.00 | 21.16 | 21.5 | 20.98 | 3881 |
| 1730323560 | 21.239999 | 0 | 0.00 | 21.22 | 21.46 | 21 | 5516 |
| 1730237160 | 21.239999 | -0.22 | -1.03 | 21.48 | 21.5 | 21.12 | 16648 |
| 1730150760 | 21.46 | 0.4 | 1.90 | 21.16 | 21.54 | 21.1 | 14232 |
| 1729888020 | 21.059999 | 0.32 | 1.54 | 20.92 | 21.2 | 20.739999 | 10198 |
| 1729801560 | 20.739999 | 0.02 | 0.10 | 20.72 | 21.28 | 20.72 | 16096 |
| 1729715160 | 20.72 | -0.56 | -2.63 | 21.04 | 21.239999 | 20.72 | 8393 |
| 1729628760 | 21.28 | 0.06 | 0.28 | 21.239999 | 21.28 | 20.52 | 30756 |
| 1729542360 | 21.22 | -0.12 | -0.56 | 21.34 | 21.56 | 20.98 | 9853 |
| 1729283160 | 21.34 | 0.42 | 2.01 | 21.079999 | 21.86 | 20.92 | 12772 |
| 1729196760 | 20.92 | -0.46 | -2.15 | 21.58 | 21.6 | 20.88 | 15402 |
| 1729110360 | 21.38 | -0.18 | -0.83 | 21.42 | 21.62 | 21.28 | 9066 |
| 1729023960 | 21.56 | -0.06 | -0.28 | 21.54 | 21.6 | 21.18 | 11715 |
| 1728937620 | 21.62 | -0.14 | -0.64 | 21.58 | 21.88 | 21.399999 | 12621 |
| 1728678360 | 21.76 | 0.16 | 0.74 | 21.64 | 22 | 21.56 | 7399 |
| 1728591960 | 21.6 | -0.56 | -2.53 | 22.34 | 22.34 | 21.6 | 15997 |
| 1728505560 | 22.16 | -0.76 | -3.32 | 22.9 | 22.9 | 21.84 | 17462 |
| 1728419160 | 22.92 | -0.18 | -0.78 | 23 | 23 | 22.54 | 34542 |
| 1728332760 | 23.1 | 0.34 | 1.49 | 22.76 | 23.22 | 22.68 | 20958 |
| 1728073560 | 22.76 | 0.84 | 3.83 | 22.16 | 22.78 | 22.08 | 42446 |
| 1727987220 | 21.92 | -0.22 | -0.99 | 22.02 | 22.2 | 21.86 | 6979 |
| 1727900820 | 22.14 | 0.06 | 0.27 | 21.96 | 22.28 | 21.88 | 10958 |
| 1727814420 | 22.08 | -0.02 | -0.09 | 22.1 | 22.28 | 21.76 | 15334 |
| 1727728020 | 22.1 | 0.06 | 0.27 | 22.08 | 22.22 | 21.68 | 28517 |
| 1727468760 | 22.04 | 0.82 | 3.86 | 21.46 | 22.34 | 21.32 | 54435 |
| 1727382360 | 21.22 | 1.25 | 6.26 | 19.96 | 21.5 | 19.96 | 39393 |
| 1727295960 | 19.97 | 0.06 | 0.30 | 19.78 | 20.059999 | 19.67 | 13840 |
| 1727209560 | 19.91 | -0.11 | -0.55 | 20.16 | 20.34 | 19.829999 | 10290 |
| 1727123160 | 20.02 | 0 | 0.00 | 20.5 | 20.5 | 19.8 | 18655 |
| 1726864020 | 20.02 | -0.4 | -1.96 | 20.42 | 20.46 | 20 | 25251 |
| 1726777560 | 20.42 | 0.18 | 0.89 | 20.18 | 20.76 | 20.12 | 27499 |
| 1726691220 | 20.239999 | 0.64 | 3.27 | 19.45 | 20.239999 | 19.3 | 21735 |
| 1726604760 | 19.6 | -0.15 | -0.76 | 19.71 | 19.98 | 19.51 | 23211 |
| 1726518420 | 19.75 | 0.25 | 1.28 | 19.51 | 19.75 | 19.41 | 17222 |
| 1726259160 | 19.5 | 1.2 | 6.56 | 18.989999 | 19.649999 | 18.91 | 31140 |
| 1726172760 | 18.3 | -0.04 | -0.22 | 18.489999 | 18.649999 | 18.25 | 8583 |
| 1726086360 | 18.34 | 0.35 | 1.95 | 17.829999 | 18.489999 | 17.829999 | 14251 |
| 1725999960 | 17.989999 | -0.19 | -1.05 | 18.16 | 18.16 | 17.61 | 21373 |
| 1725913620 | 18.18 | 0.08 | 0.44 | 18 | 18.2 | 17.8 | 24212 |
| 1725654360 | 18.1 | -0.89 | -4.69 | 18.96 | 18.96 | 17.75 | 36100 |
| 1725567960 | 18.989999 | -0.18 | -0.94 | 19.18 | 19.22 | 18.98 | 4348 |
| 1725481560 | 19.17 | 0.07 | 0.37 | 18.91 | 19.21 | 18.67 | 18123 |
| 1725395160 | 19.1 | -0.41 | -2.10 | 19.59 | 19.76 | 18.95 | 20382 |
| 1725308760 | 19.51 | -0.34 | -1.71 | 19.79 | 19.79 | 19.309999 | 15212 |
| 1725049560 | 19.85 | 0.35 | 1.79 | 19.66 | 19.85 | 19.5 | 11986 |
| 1724963160 | 19.5 | 0.2 | 1.04 | 19.309999 | 19.78 | 19.309999 | 18260 |
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
