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 | 0.328 | 1.42596295974 | 23.002 | 23.499 | 21.98 | 49800 | 22.94417181 | CS |
| 4 | -0.07 | -0.299145299145 | 23.4 | 25.28 | 21.98 | 37985 | 23.56238908 | CS |
| 12 | -2.913 | -11.1001028846 | 26.243 | 28.93 | 21.98 | 29773 | 25.29950293 | CS |
| 26 | 0.79 | 3.50488021295 | 22.54 | 28.93 | 20.03 | 47865 | 23.45665429 | CS |
| 52 | 2.51 | 12.055715658 | 20.82 | 28.93 | 19.8401 | 41119 | 23.08513475 | CS |
| 156 | 3.95 | 20.3818369453 | 19.38 | 28.93 | 15.87 | 48839 | 19.78581384 | CS |
| 260 | 2.05 | 9.63345864662 | 21.28 | 28.93 | 13.66 | 41727 | 19.60579522 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732573560 | 23.33 | 0.28 | 1.21 | 23.38 | 23.499 | 23.2 | 104135 |
| 1732314000 | 23.05 | 0.39 | 1.72 | 21.98 | 23.33 | 21.98 | 43907 |
| 1732227900 | 22.66 | -0.11 | -0.48 | 22.62 | 22.67 | 22.56 | 37250 |
| 1732141740 | 22.77 | -0.16 | -0.70 | 22.87 | 23.09 | 22.67 | 34066 |
| 1732054800 | 22.93 | -0.16 | -0.69 | 22.1401 | 22.98 | 22.1401 | 47727 |
| 1731968640 | 23.09 | 0.17 | 0.73 | 23.002 | 23.1 | 22.95 | 86050 |
| 1731709260 | 22.922 | -0.4 | -1.71 | 23.1 | 23.1 | 22.79 | 31753 |
| 1731622800 | 23.32 | 0.04 | 0.17 | 23.405 | 23.433 | 23.28 | 24302 |
| 1731536760 | 23.28 | -0.39 | -1.65 | 23.341 | 23.54 | 23.24 | 31841 |
| 1731450480 | 23.67 | -0.18 | -0.75 | 24.85 | 24.85 | 23.58 | 48102 |
| 1731363600 | 23.85 | 0.02 | 0.08 | 23.794 | 23.9 | 23.794 | 33590 |
| 1731104400 | 23.83 | -0.13 | -0.54 | 23.85 | 23.85 | 23.76 | 26392 |
| 1731018540 | 23.96 | 0.1 | 0.42 | 23.88 | 24.12 | 23.86 | 39413 |
| 1730931600 | 23.86 | -0.78 | -3.17 | 23.8268 | 23.913 | 23.67 | 74506 |
| 1730845680 | 24.64 | 0.47 | 1.94 | 24.46 | 24.7 | 24.46 | 30449 |
| 1730759160 | 24.17 | 0.08 | 0.33 | 24.255 | 24.32 | 24.17 | 29759 |
| 1730496420 | 24.09 | 0.02 | 0.08 | 24.17 | 24.2025 | 24.04 | 26130 |
| 1730409780 | 24.07 | 0.2 | 0.84 | 24.1615 | 25 | 23.71 | 21045 |
| 1730323500 | 23.87 | -0.32 | -1.32 | 24 | 24.02 | 23.87 | 28417 |
| 1730237280 | 24.19 | -0.18 | -0.74 | 24.268 | 24.305 | 24.13 | 39922 |
| 1730150880 | 24.37 | -0.02 | -0.08 | 23.4 | 25.28 | 23.4 | 25071 |
| 1729891500 | 24.39 | 0.13 | 0.52 | 24.189 | 24.47 | 24.1505 | 19819 |
| 1729805160 | 24.265 | 0.03 | 0.10 | 24.22 | 24.64 | 24.18 | 30589 |
| 1729718940 | 24.24 | -0.58 | -2.34 | 24.7 | 24.7 | 24.13 | 22323 |
| 1729632300 | 24.82 | -0.61 | -2.40 | 24.8075 | 24.83 | 24.73 | 16220 |
| 1729545600 | 25.43 | -0.28 | -1.09 | 25.585 | 25.6 | 25.4 | 26081 |
| 1729286400 | 25.71 | -0.09 | -0.34 | 25.405 | 25.71 | 25.405 | 10238 |
| 1729200000 | 25.798 | -0.2 | -0.78 | 26.31 | 26.341 | 25.74 | 25152 |
| 1729113960 | 26 | 0 | 0.00 | 25.7855 | 26 | 25.66 | 13068 |
| 1729027680 | 26 | 0.2 | 0.78 | 26.305 | 26.85 | 25.52 | 21250 |
| 1728941220 | 25.8 | -0.43 | -1.63 | 25.9525 | 26.7 | 25.63 | 15123 |
| 1728681900 | 26.227 | 0.29 | 1.11 | 26.05 | 26.5 | 25.71 | 27307 |
| 1728595560 | 25.94 | 0.08 | 0.31 | 26.25 | 26.3755 | 25.92 | 23082 |
| 1728508800 | 25.86 | -0.42 | -1.60 | 25.64 | 25.86 | 25.629 | 15663 |
| 1728422580 | 26.28 | -0.06 | -0.23 | 26.278 | 26.36 | 26.278 | 15666 |
| 1728336000 | 26.34 | -1.64 | -5.86 | 27 | 27 | 26.29 | 34656 |
| 1728077220 | 27.98 | 0.73 | 2.68 | 26.01 | 27.98 | 26.01 | 26903 |
| 1727990760 | 27.25 | -0.29 | -1.05 | 28.02 | 28.02 | 27 | 20242 |
| 1727904000 | 27.54 | -0.24 | -0.86 | 27.3 | 27.54 | 27.2175 | 27610 |
| 1727818140 | 27.78 | -0.34 | -1.20 | 27.96 | 27.96 | 27.6075 | 18121 |
| 1727731380 | 28.116 | -0.19 | -0.69 | 27.94 | 28.74 | 27.89 | 24597 |
| 1727472000 | 28.31 | -0.09 | -0.32 | 27.5 | 28.82 | 27.5 | 27991 |
| 1727386200 | 28.4 | 0.78 | 2.82 | 28.5699 | 28.57 | 27.45 | 15423 |
| 1727299200 | 27.62 | -0.29 | -1.04 | 28.53 | 28.53 | 27.62 | 27033 |
| 1727212800 | 27.91 | -0.36 | -1.27 | 27 | 27.97 | 27 | 20841 |
| 1727126940 | 28.27 | 0.43 | 1.54 | 28.325 | 28.93 | 27.85 | 12985 |
| 1726867200 | 27.84 | -0.1 | -0.36 | 28 | 28 | 27.61 | 16255 |
| 1726781220 | 27.94 | 0.86 | 3.18 | 27.49 | 28.1645 | 27.49 | 8785 |
| 1726694460 | 27.08 | -0.13 | -0.48 | 27.047 | 27.3925 | 26.89 | 14335 |
| 1726608240 | 27.21 | 0.25 | 0.93 | 27.3 | 27.98 | 27.111 | 22771 |
| 1726521720 | 26.96 | 0.15 | 0.56 | 26.98 | 27.2105 | 26.762 | 20419 |
| 1726262940 | 26.81 | -0.23 | -0.85 | 26.64 | 26.838 | 26.5675 | 156121 |
| 1726176540 | 27.04 | 0.21 | 0.78 | 26.69 | 27.45 | 26.69 | 19605 |
| 1726090140 | 26.83 | -0.09 | -0.32 | 26.625 | 26.83 | 26.41 | 15216 |
| 1726003500 | 26.915 | -0.36 | -1.30 | 27.67 | 27.67 | 26.66 | 26489 |
| 1725917160 | 27.27 | 0.44 | 1.64 | 27.298 | 27.87 | 27.0525 | 19986 |
| 1725658020 | 26.83 | -0.46 | -1.69 | 27.1435 | 27.54 | 26.55 | 27765 |
| 1725571440 | 27.29 | 1.13 | 4.32 | 26.535 | 27.29 | 26.535 | 14340 |
| 1725485040 | 26.16 | 0.4 | 1.55 | 26 | 26.16 | 25.89 | 36900 |
| 1725398880 | 25.76 | -0.09 | -0.35 | 26.243 | 26.75 | 25.76 | 59957 |
| 1725053340 | 25.85 | 0.04 | 0.15 | 25.525 | 25.85 | 25.3825 | 26052 |
| 1724966400 | 25.81 | 0.17 | 0.66 | 26.3805 | 26.79 | 25.81 | 32768 |
| 1724880360 | 25.64 | -0.43 | -1.65 | 26.8 | 26.8 | 25.63 | 26090 |
| 1724794080 | 26.07 | 0.48 | 1.88 | 25.77 | 26.52 | 25.74 | 14217 |
| 1724707740 | 25.59 | 0.21 | 0.83 | 25.4375 | 25.9065 | 25.4375 | 17773 |
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
