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 | -2 | -8 | 25 | 25 | 22.75 | 150 | 23.5 | CS |
| 4 | 0.85 | 3.8374717833 | 22.15 | 25 | 22.15 | 430 | 23.19645826 | CS |
| 12 | 4.75 | 26.0273972603 | 18.25 | 25 | 17.5 | 535 | 21.17613744 | CS |
| 26 | 4.45 | 23.9892183288 | 18.55 | 25 | 16.11 | 1225 | 17.73574458 | CS |
| 52 | 4.75 | 26.0273972603 | 18.25 | 25 | 16.11 | 1249 | 18.29820779 | CS |
| 156 | 3.9975 | 21.0367056966 | 19.0025 | 25 | 16.11 | 940 | 19.08929998 | CS |
| 260 | 6.5 | 39.3939393939 | 16.5 | 25 | 11.875 | 753 | 18.48888947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732746540 | 23 | 0.25 | 1.10 | 23 | 23 | 23 | 1000 |
| 1732660140 | 22.75 | -2.25 | -9.00 | 22.75 | 22.75 | 22.75 | 200 |
| 1732573740 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1732314540 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1732228140 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1732141740 | 25 | 2.25 | 9.89 | 25 | 25 | 25 | 100 |
| 1732054800 | 22.75 | -0.5 | -2.15 | 23 | 23 | 22.75 | 440 |
| 1731968400 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1731709200 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1731622800 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1731536400 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1731450000 | 23.25 | 0 | 0.00 | 23.25 | 23.25 | 23.25 | 0 |
| 1731363600 | 23.25 | -0.5 | -2.11 | 23.25 | 23.25 | 23.25 | 325 |
| 1731104400 | 23.75 | 1 | 4.40 | 23.25 | 23.75 | 23.25 | 1000 |
| 1731018540 | 22.75 | 0.11 | 0.50 | 22.7 | 22.75 | 22.7 | 542 |
| 1730928420 | 22.6375 | 0 | 0.00 | 22.6375 | 22.6375 | 22.6375 | 0 |
| 1730842020 | 22.6375 | 0 | 0.00 | 22.6375 | 22.6375 | 22.6375 | 0 |
| 1730755620 | 22.6375 | 0 | 0.00 | 22.6375 | 22.6375 | 22.6375 | 0 |
| 1730496420 | 22.6375 | 0.63 | 2.85 | 22.15 | 22.6375 | 22.15 | 400 |
| 1730409600 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1730323200 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1730236800 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1730150400 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1729891200 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1729804800 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1729718400 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1729632000 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1729545600 | 22.01 | 0 | 0.00 | 22.01 | 22.01 | 22.01 | 0 |
| 1729286400 | 22.01 | 0.01 | 0.05 | 22.01 | 22.01 | 22.01 | 3259 |
| 1729200300 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729113900 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1729027500 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728941100 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728681900 | 22 | 0 | 0.00 | 22 | 22 | 22 | 200 |
| 1728595200 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1728508800 | 22 | 1.02 | 4.86 | 22 | 22 | 22 | 100 |
| 1728422760 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1728336360 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1728077160 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1727990760 | 20.98 | 0.02 | 0.11 | 20.98 | 20.98 | 20.98 | 100 |
| 1727904000 | 20.956 | -0.02 | -0.11 | 20.956 | 20.956 | 20.956 | 500 |
| 1727818200 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1727731800 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1727472600 | 20.98 | 0 | 0.00 | 20.98 | 20.98 | 20.98 | 0 |
| 1727386200 | 20.98 | 2.4 | 12.93 | 20.98 | 20.98 | 20.98 | 300 |
| 1727299200 | 18.5776 | 0.58 | 3.21 | 18.5776 | 18.5776 | 18.5776 | 175 |
| 1727213340 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1727126940 | 18 | 0.5 | 2.86 | 18 | 18 | 18 | 840 |
| 1726867620 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1726781220 | 17.5 | -0.25 | -1.41 | 17.5 | 17.5 | 17.5 | 340 |
| 1726694460 | 17.75 | -0.5 | -2.74 | 17.51 | 17.75 | 17.51 | 1051 |
| 1726608120 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1726521720 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 100 |
| 1726262940 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 200 |
| 1726176000 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1726089600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1726003200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1725916800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1725657600 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1725571200 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1725484800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1725398400 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1725052800 | 18.25 | 0 | 0.00 | 18.25 | 18.25 | 18.25 | 0 |
| 1724966400 | 18.25 | 1.24 | 7.29 | 17.4 | 18.25 | 17.4 | 3995 |
| 1724880360 | 17.01 | -0.38 | -2.19 | 17.39 | 17.39 | 17.01 | 450 |
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
