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 | -0.31 | -1.42201834862 | 21.8 | 21.95 | 21.2 | 3266531 | 21.5302837 | CS |
| 4 | -0.72 | -3.24178298064 | 22.21 | 22.51 | 20.88 | 4430853 | 21.72408005 | CS |
| 12 | -0.19 | -0.876383763838 | 21.68 | 23.43 | 20.88 | 3662235 | 22.18508637 | CS |
| 26 | -0.95 | -4.23351158645 | 22.44 | 23.43 | 20.04 | 3564730 | 22.01367247 | CS |
| 52 | -2.71 | -11.1983471074 | 24.2 | 25.94 | 20.04 | 3303483 | 22.56636881 | CS |
| 156 | -7.67 | -26.3031550069 | 29.16 | 34.65 | 20.04 | 2836539 | 25.98534046 | CS |
| 260 | -28.6 | -57.097224995 | 50.09 | 55.48 | 19.8 | 2634008 | 26.73670337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 21.67 | 0.02 | 0.09 | 21.64 | 21.72 | 21.53 | 3131727 |
| 1732056000 | 21.65 | 0.02 | 0.09 | 21.49 | 21.67 | 21.4 | 2999013 |
| 1731969600 | 21.63 | 0.24 | 1.12 | 21.35 | 21.78 | 21.35 | 3533858 |
| 1731710400 | 21.39 | 0.05 | 0.23 | 21.32 | 21.47 | 21.23 | 2397100 |
| 1731624000 | 21.34 | -0.47 | -2.15 | 21.8 | 21.95 | 21.32 | 4270956 |
| 1731537600 | 21.81 | -0.07 | -0.32 | 21.88 | 22.05 | 21.78 | 3037039 |
| 1731451200 | 21.88 | -0.07 | -0.32 | 21.96 | 22 | 21.54 | 4571616 |
| 1731364800 | 21.95 | 0.14 | 0.64 | 21.79 | 22.1 | 21.72 | 3579468 |
| 1731105600 | 21.81 | 0.79 | 3.76 | 21.8 | 22.14 | 21.62 | 6629755 |
| 1731019200 | 21.02 | -0.03 | -0.14 | 21.19 | 21.2 | 20.88 | 4879195 |
| 1730932800 | 21.05 | -0.56 | -2.59 | 21.55 | 21.55 | 20.9 | 11102678 |
| 1730846400 | 21.61 | -0.21 | -0.96 | 21.79 | 21.8 | 21.6 | 5229353 |
| 1730760000 | 21.82 | -0.08 | -0.37 | 21.78 | 21.94 | 21.55 | 4842415 |
| 1730497200 | 21.9 | -0.11 | -0.50 | 22 | 22.11 | 21.74 | 2999218 |
| 1730410800 | 22.01 | -0.09 | -0.41 | 22.05 | 22.19 | 21.99 | 2953161 |
| 1730324400 | 22.1 | -0.22 | -0.99 | 22.21 | 22.33 | 22.06 | 2475628 |
| 1730238000 | 22.32 | -0.13 | -0.58 | 22.31 | 22.39 | 22.13 | 5010235 |
| 1730151600 | 22.45 | 0.45 | 2.05 | 22.16 | 22.51 | 22.09 | 3977387 |
| 1729892400 | 22 | -0.08 | -0.36 | 22.08 | 22.13 | 21.86 | 2813249 |
| 1729806000 | 22.08 | -0.29 | -1.30 | 22.21 | 22.39 | 21.96 | 8184016 |
| 1729719600 | 22.37 | 0.01 | 0.04 | 22.32 | 22.44 | 22.22 | 1726672 |
| 1729633200 | 22.36 | -0.05 | -0.22 | 22.38 | 22.4 | 22.2 | 2381073 |
| 1729546800 | 22.41 | -0.16 | -0.71 | 22.58 | 22.64 | 22.34 | 2365191 |
| 1729287600 | 22.57 | 0.02 | 0.09 | 22.55 | 22.68 | 22.52 | 1607475 |
| 1729201200 | 22.55 | 0.23 | 1.03 | 22.3 | 22.59 | 22.28 | 2567023 |
| 1729114800 | 22.32 | 0.08 | 0.36 | 22.25 | 22.41 | 22.25 | 2166394 |
| 1729028400 | 22.24 | -0.04 | -0.18 | 22.17 | 22.43 | 22.17 | 2014517 |
| 1728682800 | 22.28 | 0.2 | 0.91 | 22.07 | 22.37 | 22.03 | 1993117 |
| 1728596400 | 22.08 | -0.03 | -0.14 | 22.09 | 22.2 | 21.96 | 3441697 |
| 1728510000 | 22.11 | 0.06 | 0.27 | 22 | 22.12 | 21.97 | 1952580 |
| 1728423600 | 22.05 | -0.11 | -0.50 | 22.14 | 22.23 | 21.96 | 2509338 |
| 1728337200 | 22.16 | 0.05 | 0.23 | 22.16 | 22.2 | 22 | 3770540 |
| 1728078000 | 22.11 | -0.17 | -0.76 | 22.32 | 22.4 | 22.09 | 2592072 |
| 1727991600 | 22.28 | -0.2 | -0.89 | 22.44 | 22.51 | 22.22 | 3113276 |
| 1727905200 | 22.48 | -0.17 | -0.75 | 22.59 | 22.62 | 22.35 | 3221664 |
| 1727818800 | 22.65 | -0.04 | -0.18 | 22.71 | 22.76 | 22.52 | 1938871 |
| 1727732400 | 22.69 | 0.03 | 0.13 | 22.75 | 22.76 | 22.54 | 2101475 |
| 1727473200 | 22.66 | 0.19 | 0.85 | 22.39 | 22.75 | 22.39 | 2909073 |
| 1727386800 | 22.47 | 0.22 | 0.99 | 22.3 | 22.53 | 22.23 | 2153806 |
| 1727300400 | 22.25 | -0.16 | -0.71 | 22.47 | 22.48 | 22.17 | 2165840 |
| 1727214000 | 22.41 | -0.11 | -0.49 | 22.47 | 22.49 | 22.35 | 1727408 |
| 1727127600 | 22.52 | -0.23 | -1.01 | 22.71 | 22.74 | 22.41 | 2983403 |
| 1726868400 | 22.75 | -0.11 | -0.48 | 22.82 | 22.84 | 22.59 | 13049094 |
| 1726782000 | 22.86 | 0 | 0.00 | 22.92 | 23.02 | 22.72 | 3005506 |
| 1726695600 | 22.86 | -0.08 | -0.35 | 22.9 | 23.03 | 22.8 | 2801299 |
| 1726609200 | 22.94 | -0.09 | -0.39 | 23.05 | 23.17 | 22.84 | 2674490 |
| 1726522800 | 23.03 | 0.02 | 0.09 | 23 | 23.2 | 22.97 | 2581592 |
| 1726263600 | 23.01 | -0.05 | -0.22 | 23.06 | 23.43 | 22.86 | 3369614 |
| 1726177200 | 23.06 | 0.58 | 2.58 | 22.48 | 23.07 | 22.47 | 6570525 |
| 1726090800 | 22.48 | -0.1 | -0.44 | 22.41 | 22.53 | 22.28 | 4280355 |
| 1726004400 | 22.58 | -0.51 | -2.21 | 22.55 | 22.68 | 22.45 | 4192101 |
| 1725918000 | 23.09 | 0.23 | 1.01 | 22.96 | 23.2 | 22.93 | 4801660 |
| 1725658800 | 22.86 | 0.15 | 0.66 | 22.77 | 22.92 | 22.73 | 3759435 |
| 1725572400 | 22.71 | 0.25 | 1.11 | 22.55 | 22.88 | 22.55 | 3959440 |
| 1725486000 | 22.46 | 0.26 | 1.17 | 22.16 | 22.58 | 22.16 | 3653190 |
| 1725399600 | 22.2 | 0.43 | 1.98 | 21.77 | 22.25 | 21.77 | 3384761 |
| 1725054000 | 21.77 | 0.17 | 0.79 | 21.72 | 21.93 | 21.65 | 3347039 |
| 1724967600 | 21.6 | -0.08 | -0.37 | 21.68 | 21.74 | 21.54 | 3780193 |
| 1724881200 | 21.68 | -0.05 | -0.23 | 21.7 | 21.82 | 21.56 | 2447099 |
| 1724794800 | 21.73 | 0 | 0.00 | 21.7 | 21.86 | 21.66 | 2030600 |
| 1724708400 | 21.73 | 0 | 0.00 | 21.73 | 21.73 | 21.73 | 0 |
| 1724449200 | 21.73 | 0.17 | 0.79 | 21.59 | 21.85 | 21.59 | 3101504 |
| 1724362800 | 21.56 | -0.04 | -0.19 | 21.61 | 21.75 | 21.49 | 4235547 |
| 1724276400 | 21.6 | -0.04 | -0.18 | 21.62 | 21.7 | 21.58 | 2235350 |
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
