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 | 0.01 | 0.0632511068944 | 15.81 | 16.07 | 15.045 | 181673 | 15.40787225 | CS |
| 4 | -0.29 | -1.80012414649 | 16.11 | 17.3 | 15.045 | 267787 | 16.23312354 | CS |
| 12 | -0.68 | -4.12121212121 | 16.5 | 21.26 | 15.045 | 338096 | 17.27883642 | CS |
| 26 | -1.79 | -10.1646791596 | 17.61 | 21.26 | 14.1 | 1006037 | 17.35491128 | CS |
| 52 | -0.45 | -2.76582667486 | 16.27 | 21.26 | 14.1 | 1335910 | 17.2677613 | CS |
| 156 | 6.87 | 76.7597765363 | 8.95 | 21.26 | 7.55 | 1571736 | 14.44021448 | CS |
| 260 | 7.03 | 79.9772468714 | 8.79 | 21.26 | 7.205 | 1644184 | 12.41906583 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718923200 | 15.82 | 0.13 | 0.83 | 15.43 | 16.07 | 15.39 | 230620 |
| 1718750400 | 15.69 | 0.07 | 0.45 | 15.46 | 15.69 | 15.34 | 129244 |
| 1718664000 | 15.62 | 0.53 | 3.51 | 15.32 | 15.635 | 15.26 | 122346 |
| 1718404800 | 15.09 | -0.56 | -3.58 | 15.43 | 15.475 | 15.045 | 316878 |
| 1718318400 | 15.65 | -0.23 | -1.45 | 15.81 | 15.82 | 15.43 | 158224 |
| 1718232000 | 15.88 | 0.2 | 1.28 | 15.79 | 15.91 | 15.58 | 107506 |
| 1718145600 | 15.68 | -0.58 | -3.57 | 16.01 | 16.04 | 15.6 | 227124 |
| 1718059200 | 16.26 | 0.03 | 0.18 | 16.219999 | 16.32 | 16.04 | 94225 |
| 1717800000 | 16.23 | 0.06 | 0.37 | 16.219999 | 16.309999 | 16.04 | 146807 |
| 1717713600 | 16.17 | -0.63 | -3.75 | 16.7 | 16.7 | 16.11 | 221787 |
| 1717627200 | 16.8 | 0.3 | 1.82 | 16.45 | 16.81 | 16.36 | 362844 |
| 1717540800 | 16.5 | -0.51 | -3.00 | 17.01 | 17.01 | 16.48 | 1022741 |
| 1717454400 | 17.01 | 0.1 | 0.59 | 16.88 | 17.3 | 16.86 | 380434 |
| 1717195200 | 16.91 | 0.55 | 3.36 | 16.52 | 16.9899 | 16.41 | 281315 |
| 1717108800 | 16.36 | 0.42 | 2.63 | 16.02 | 16.399999 | 16.02 | 200914 |
| 1717022400 | 15.94 | -0.02 | -0.13 | 15.9 | 15.97 | 15.79 | 161311 |
| 1716936000 | 15.96 | -0.23 | -1.42 | 16.35 | 16.45 | 15.88 | 340511 |
| 1716590400 | 16.19 | 0.19 | 1.19 | 16 | 16.285 | 16 | 291877 |
| 1716504000 | 16 | -0.08 | -0.50 | 16.11 | 16.309999 | 15.905 | 284414 |
| 1716417600 | 16.079999 | -5 | -23.72 | 16.489999 | 16.51 | 16.055 | 1333643 |
| 1716331200 | 21.08 | 0.04 | 0.19 | 21.23 | 21.26 | 20.92 | 752034 |
| 1716244800 | 21.04 | 0.34 | 1.64 | 21 | 21.25 | 20.9 | 419124 |
| 1715985600 | 20.7 | -0.04 | -0.19 | 20.79 | 20.86 | 20.46 | 310023 |
| 1715899200 | 20.74 | 0.46 | 2.27 | 20.44 | 20.798 | 20.425 | 393896 |
| 1715812800 | 20.28 | 0.11 | 0.55 | 20.25 | 20.44 | 20.09 | 291026 |
| 1715726400 | 20.17 | 0.51 | 2.59 | 19.67 | 20.19 | 19.66 | 399743 |
| 1715640000 | 19.66 | 0.16 | 0.82 | 19.46 | 19.7999 | 19.46 | 361493 |
| 1715380800 | 19.5 | 0.21 | 1.09 | 19.36 | 19.71 | 19.34 | 473742 |
| 1715294400 | 19.29 | 0.69 | 3.71 | 18.59 | 19.305 | 18.57 | 469752 |
| 1715208000 | 18.6 | 1.24 | 7.14 | 18 | 18.66 | 17.79 | 443214 |
| 1715121600 | 17.36 | 0.45 | 2.66 | 17.13 | 17.44 | 17.09 | 360966 |
| 1715035200 | 16.91 | -0.09 | -0.53 | 17 | 17.0501 | 16.87 | 198153 |
| 1714776000 | 17 | 0.05 | 0.29 | 16.98 | 17.1 | 16.86 | 142750 |
| 1714689600 | 16.95 | 0.29 | 1.74 | 16.73 | 16.96 | 16.67 | 190638 |
| 1714603200 | 16.66 | -0.03 | -0.18 | 16.73 | 16.76 | 16.51 | 170028 |
| 1714516800 | 16.69 | -0.06 | -0.36 | 16.75 | 16.85 | 16.579999 | 119665 |
| 1714430400 | 16.75 | -0.1 | -0.59 | 16.85 | 16.887 | 16.7 | 188524 |
| 1714171200 | 16.85 | 0.43 | 2.62 | 16.78 | 16.99 | 16.649999 | 359452 |
| 1714084800 | 16.42 | 0 | 0.00 | 16.45 | 16.59 | 16.35 | 206228 |
| 1713998400 | 16.42 | -0.14 | -0.85 | 16.579999 | 16.66 | 16.399999 | 118687 |
| 1713912000 | 16.559999 | 0.27 | 1.66 | 16.34 | 16.629999 | 16.27 | 120269 |
| 1713825600 | 16.29 | -0.06 | -0.37 | 16.3 | 16.41 | 16.21 | 173161 |
| 1713566400 | 16.35 | -0.02 | -0.12 | 16.149999 | 16.41 | 16.111999 | 247836 |
| 1713480000 | 16.37 | -0.13 | -0.79 | 16.39 | 16.45 | 16.25 | 262557 |
| 1713393600 | 16.5 | 0.04 | 0.24 | 16.48 | 16.629999 | 16.46 | 219194 |
| 1713307200 | 16.46 | 0.28 | 1.73 | 16.28 | 16.48 | 16.11 | 301958 |
| 1713220800 | 16.18 | -0.1 | -0.61 | 16.3 | 16.41 | 16.18 | 420978 |
| 1712961600 | 16.28 | -0.3 | -1.81 | 16.559999 | 16.66 | 16.219999 | 514883 |
| 1712875200 | 16.579999 | 0.17 | 1.04 | 16.48 | 16.73 | 16.405 | 363617 |
| 1712788800 | 16.41 | -0.2 | -1.20 | 16.53 | 16.559999 | 16.28 | 464146 |
| 1712702400 | 16.61 | 0.02 | 0.12 | 16.6 | 16.97 | 16.41 | 804246 |
| 1712616000 | 16.59 | -0.39 | -2.30 | 17 | 17.05 | 16.55 | 574391 |
| 1712356800 | 16.98 | 0.21 | 1.25 | 16.8 | 17.09 | 16.8 | 616256 |
| 1712270400 | 16.77 | -0.1 | -0.59 | 16.92 | 17.01 | 16.77 | 531304 |
| 1712184000 | 16.87 | 0.26 | 1.57 | 16.719999 | 16.87 | 16.655 | 315286 |
| 1712097600 | 16.61 | 0 | 0.00 | 16.71 | 16.73 | 16.605 | 197414 |
| 1712011200 | 16.61 | -0.02 | -0.12 | 16.67 | 16.697 | 16.579999 | 385820 |
| 1711665600 | 16.629999 | 0.18 | 1.09 | 16.5 | 16.69 | 16.46 | 267585 |
| 1711579200 | 16.45 | 0.04 | 0.24 | 16.28 | 16.45 | 16.27 | 407375 |
| 1711492800 | 16.41 | 0.18 | 1.11 | 16.25 | 16.42 | 16.175 | 410566 |
| 1711406400 | 16.23 | 0.25 | 1.56 | 16.01 | 16.329999 | 15.93 | 845268 |
| 1711147200 | 15.98 | -0.05 | -0.31 | 16.21 | 16.3 | 15.97 | 1570152 |
| 1711060800 | 16.03 | 1.34 | 9.12 | 14.94 | 16.04 | 14.81 | 5004907 |
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
