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 | -0.236 | -1.12649164678 | 20.95 | 20.95 | 20.714 | 9930 | 20.93428521 | CS |
| 4 | -1.021 | -4.69749252358 | 21.735 | 22.04 | 20.62 | 3092 | 20.93112157 | CS |
| 12 | -1.686 | -7.52678571429 | 22.4 | 25.28 | 20.62 | 5082 | 23.28914012 | CS |
| 26 | 0.7505 | 3.75936083352 | 19.9635 | 25.28 | 19.9635 | 3407 | 22.64923062 | CS |
| 52 | -4.586 | -18.1264822134 | 25.3 | 28.3432 | 19.9635 | 3860 | 22.94389088 | CS |
| 156 | -20.30652 | -49.5033217521 | 41.02052 | 42.82 | 18.654 | 2488 | 24.34443642 | CS |
| 260 | -14.286 | -40.8171428571 | 35 | 59.95 | 18.654 | 1989 | 28.71893713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732919340 | 20.714 | 0 | 0.00 | 20.714 | 20.714 | 20.714 | 0 |
| 1732746540 | 20.714 | -0.23 | -1.09 | 20.714 | 20.714 | 20.714 | 691 |
| 1732659960 | 20.942226 | 0 | 0.00 | 20.942226 | 20.942226 | 20.942226 | 0 |
| 1732573560 | 20.942226 | 0.06 | 0.30 | 20.95 | 20.95 | 20.942226 | 19169 |
| 1732314000 | 20.88 | 0.17 | 0.80 | 21 | 21 | 20.88 | 2245 |
| 1732227900 | 20.714 | -0.14 | -0.65 | 20.66 | 20.714 | 20.62 | 5287 |
| 1732141740 | 20.85 | -0.15 | -0.71 | 20.85 | 20.85 | 20.85 | 933 |
| 1732054800 | 21 | -0.27 | -1.27 | 21 | 21 | 21 | 519 |
| 1731968640 | 21.27 | -0.77 | -3.49 | 21.19 | 21.27 | 21.19 | 1217 |
| 1731709560 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1731623160 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1731536760 | 22.04 | 0.09 | 0.41 | 22.04 | 22.04 | 22.04 | 285 |
| 1731450480 | 21.95 | 0.22 | 0.99 | 21.95 | 21.95 | 21.95 | 221 |
| 1731364080 | 21.735 | 0 | 0.00 | 21.735 | 21.735 | 21.735 | 0 |
| 1731104880 | 21.735 | 0 | 0.00 | 21.735 | 21.735 | 21.735 | 0 |
| 1731018480 | 21.735 | 0 | 0.00 | 21.735 | 21.735 | 21.735 | 0 |
| 1730932080 | 21.735 | 0 | 0.00 | 21.735 | 21.735 | 21.735 | 0 |
| 1730845680 | 21.735 | 0.23 | 1.09 | 21.735 | 21.735 | 21.735 | 356 |
| 1730755620 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1730496420 | 21.5 | -0.3 | -1.38 | 21.5 | 21.5 | 21.5 | 2365 |
| 1730409900 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1730323500 | 21.8 | -0.33 | -1.49 | 21.8 | 21.8 | 21.8 | 3653 |
| 1730237280 | 22.13 | 0.01 | 0.05 | 22 | 22.13 | 22 | 2006 |
| 1730150880 | 22.12 | -0.3 | -1.34 | 22.3 | 22.3 | 22.12 | 2645 |
| 1729891740 | 22.42 | 0 | 0.00 | 22.42 | 22.42 | 22.42 | 0 |
| 1729805340 | 22.42 | 0 | 0.00 | 22.42 | 22.42 | 22.42 | 0 |
| 1729718940 | 22.42 | -0.31 | -1.38 | 22.38 | 22.42 | 22.38 | 2454 |
| 1729632000 | 22.733 | 0 | 0.00 | 22.733 | 22.733 | 22.733 | 0 |
| 1729545600 | 22.733 | 0.22 | 0.99 | 22.733 | 22.733 | 22.733 | 1740 |
| 1729286400 | 22.51 | -0.29 | -1.27 | 22.51 | 22.51 | 22.51 | 14796 |
| 1729200000 | 22.8 | 0.04 | 0.16 | 22.8 | 22.8 | 22.8 | 5789 |
| 1729113960 | 22.7625 | -0.05 | -0.23 | 22.56 | 22.7625 | 22.56 | 13656 |
| 1729027680 | 22.816 | 0.12 | 0.54 | 22.7745 | 22.816 | 22.7745 | 5027 |
| 1728941100 | 22.6943 | 0 | 0.00 | 22.6943 | 22.6943 | 22.6943 | 0 |
| 1728681900 | 22.6943 | -0.32 | -1.37 | 22.98 | 22.98 | 22.6943 | 3110 |
| 1728595200 | 23.01 | 0 | 0.00 | 23.01 | 23.01 | 23.01 | 0 |
| 1728508800 | 23.01 | -0.44 | -1.88 | 23.051 | 23.051 | 23.01 | 12203 |
| 1728422580 | 23.45 | -0.7 | -2.90 | 23.67 | 23.67 | 23.4433 | 600 |
| 1728336420 | 24.15 | 0 | 0.00 | 24.15 | 24.15 | 24.15 | 0 |
| 1728077220 | 24.15 | -0.59 | -2.37 | 24.15 | 24.15 | 24.15 | 5032 |
| 1727990940 | 24.7355 | 0 | 0.00 | 24.7355 | 24.7355 | 24.7355 | 0 |
| 1727904540 | 24.7355 | 0 | 0.00 | 24.7355 | 24.7355 | 24.7355 | 0 |
| 1727818140 | 24.7355 | 0.1 | 0.39 | 24.64 | 24.7355 | 24.64 | 10645 |
| 1727731380 | 24.64 | -0.05 | -0.20 | 24.7 | 24.7 | 24.5299 | 8535 |
| 1727472000 | 24.69 | -0.59 | -2.33 | 24.9345 | 24.94 | 24.69 | 12480 |
| 1727386200 | 25.28 | 0.81 | 3.31 | 25.055 | 25.28 | 25.055 | 33999 |
| 1727299740 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 0 |
| 1727213340 | 24.47 | 0 | 0.00 | 24.47 | 24.47 | 24.47 | 0 |
| 1727126940 | 24.47 | 1.53 | 6.67 | 24.5969 | 24.5969 | 24.47 | 6048 |
| 1726867620 | 22.94 | 0 | 0.00 | 22.94 | 22.94 | 22.94 | 0 |
| 1726781220 | 22.94 | -0.04 | -0.17 | 22.929074 | 22.94 | 22.868 | 549 |
| 1726694640 | 22.98 | 0 | 0.00 | 22.98 | 22.98 | 22.98 | 0 |
| 1726608240 | 22.98 | 0.31 | 1.37 | 22.98 | 22.98 | 22.98 | 222 |
| 1726522140 | 22.668972 | 0 | 0.00 | 22.668972 | 22.668972 | 22.668972 | 0 |
| 1726262940 | 22.668972 | 0.12 | 0.53 | 22.668972 | 22.668972 | 22.668972 | 301 |
| 1726176540 | 22.55 | -0.05 | -0.20 | 22.6 | 22.6 | 22.55 | 1800 |
| 1726090140 | 22.595 | 0.04 | 0.20 | 22.595 | 22.595 | 22.595 | 122 |
| 1726003500 | 22.55 | -0.16 | -0.70 | 22.71 | 22.71 | 22.48 | 1346 |
| 1725917160 | 22.71 | 0.56 | 2.53 | 22.4 | 22.71 | 22.4 | 892 |
| 1725658020 | 22.15 | 0.75 | 3.50 | 22.085 | 22.15 | 21.4 | 1476 |
| 1725571440 | 21.4 | 0.1 | 0.47 | 21.4 | 21.4 | 21.4 | 274 |
| 1725485040 | 21.3 | -0.01 | -0.07 | 21.3 | 21.3 | 21.3 | 193 |
| 1725398880 | 21.314 | -0.19 | -0.87 | 20 | 21.48 | 20 | 2473 |
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
