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 | 0.5 | 2.12765957447 | 23.5 | 25 | 21.8 | 6795 | 23.5 | DE |
| 4 | -6 | -20 | 30 | 34.5 | 21.8 | 31073 | 30.08261419 | DE |
| 12 | 3 | 14.2857142857 | 21 | 34.5 | 19 | 17975 | 27.38877353 | DE |
| 26 | 5.5 | 29.7297297297 | 18.5 | 34.5 | 16.85 | 11422 | 25.47946024 | DE |
| 52 | 5.5 | 29.7297297297 | 18.5 | 34.5 | 14.3 | 10961 | 22.09916086 | DE |
| 156 | -2 | -7.69230769231 | 26 | 34.5 | 11.6 | 6506 | 21.47736131 | DE |
| 260 | -11.5 | -32.3943661972 | 35.5 | 46.5 | 11.6 | 7639 | 25.46805298 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732901400 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 20718 |
| 1732815000 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 21.8 | 3860 |
| 1732728600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 21.8 | 134 |
| 1732642200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 8662 |
| 1732555800 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 600 |
| 1732296600 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 452 |
| 1732210200 | 23.5 | 0.5 | 2.17 | 23 | 23.5 | 23 | 6046 |
| 1732123800 | 23 | -1 | -4.17 | 24 | 24 | 22 | 65440 |
| 1732037400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 2018 |
| 1731951000 | 24 | -2 | -7.69 | 24.5 | 24.5 | 24 | 6133 |
| 1731691800 | 26 | -2 | -7.14 | 27.5 | 27.5 | 25.5 | 26650 |
| 1731605400 | 28 | -2.4 | -7.89 | 32 | 32 | 28 | 87435 |
| 1731519000 | 30.4 | -1.6 | -5.00 | 33.5 | 33.5 | 30.4 | 36576 |
| 1731432600 | 32 | -2 | -5.88 | 34 | 34 | 32 | 47675 |
| 1731346200 | 34 | 0.5 | 1.49 | 33.5 | 34.5 | 32.799999 | 121249 |
| 1731087000 | 33.5 | 0.5 | 1.52 | 33 | 33.5 | 33 | 32319 |
| 1731000600 | 33 | 0.5 | 1.54 | 32.5 | 33 | 31 | 20950 |
| 1730914200 | 32.5 | -0.9 | -2.69 | 32 | 32.5 | 32 | 30758 |
| 1730827800 | 33.4 | 4.4 | 15.17 | 34 | 34 | 32 | 89760 |
| 1730741400 | 29 | 1.6 | 5.84 | 30 | 34 | 28 | 44651 |
| 1730482200 | 27.4 | 2 | 7.87 | 30.5 | 30.5 | 27.4 | 8153 |
| 1730395800 | 25.4 | -2.6 | -9.29 | 28.5 | 30.5 | 25.4 | 102127 |
| 1730309400 | 28 | 2 | 7.69 | 26 | 28 | 23.8 | 27725 |
| 1730223000 | 26 | 0 | 0.00 | 26 | 26 | 26 | 9913 |
| 1730136600 | 26 | 0.5 | 1.96 | 25.5 | 26 | 24.8 | 24686 |
| 1729873800 | 25.5 | 2.9 | 12.83 | 25.5 | 25.5 | 24.8 | 3283 |
| 1729787400 | 22.6 | -1.9 | -7.76 | 24.5 | 25.5 | 22.6 | 43814 |
| 1729701000 | 24.5 | -0.5 | -2.00 | 24.5 | 24.5 | 24.5 | 1909 |
| 1729614600 | 25 | 0 | 0.00 | 25 | 25 | 24.5 | 10129 |
| 1729528200 | 25 | 2.5 | 11.11 | 22.5 | 25.5 | 22.5 | 37088 |
| 1729269000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1729182600 | 22.5 | 0.9 | 4.17 | 22.5 | 22.5 | 22.5 | 563 |
| 1729096200 | 21.6 | -0.9 | -4.00 | 22.5 | 23.4 | 21.6 | 987 |
| 1729009800 | 22.5 | 1 | 4.65 | 21.5 | 23 | 21.5 | 6086 |
| 1728923400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 17802 |
| 1728664200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 53714 |
| 1728577800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 1002 |
| 1728491400 | 21.5 | 0 | 0.00 | 22 | 23 | 21.5 | 0 |
| 1728405000 | 21.5 | 0 | 0.00 | 21.5 | 23 | 21.5 | 36941 |
| 1728318600 | 21.5 | 0 | 0.00 | 21.5 | 23 | 21.5 | 3372 |
| 1728059400 | 21.5 | 0.5 | 2.38 | 21 | 23 | 21 | 9602 |
| 1727973000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 4838 |
| 1727886600 | 21 | 0.5 | 2.44 | 20.5 | 21 | 20.5 | 1670 |
| 1727800200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 2104 |
| 1727713800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1727454600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1727368200 | 20.5 | 0 | 0.00 | 20.5 | 21 | 20.5 | 52 |
| 1727281800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 137 |
| 1727195400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1727109000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 19 | 400 |
| 1726849800 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 23185 |
| 1726763400 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 19.45 | 5078 |
| 1726677000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1726590600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1726504200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 0 |
| 1726245000 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 18745 |
| 1726158600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 417 |
| 1726072200 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 393 |
| 1725985800 | 20.5 | -0.5 | -2.38 | 21 | 21 | 20.5 | 4786 |
| 1725899400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 1147 |
| 1725640200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725553800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 7 |
| 1725467400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1725381000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 57 |
| 1725294600 | 21 | 0 | 0.00 | 21 | 21 | 19 | 0 |
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
