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 | -0.73 | -4.69151670951 | 15.56 | 15.56 | 14.83 | 5410 | 15.20935364 | SP |
| 4 | -1.32 | -8.173374613 | 16.15 | 16.88 | 14.83 | 5674 | 16.056034 | SP |
| 12 | 0.33 | 2.27586206897 | 14.5 | 16.88 | 13.72 | 5793 | 15.20683668 | SP |
| 26 | -2.4 | -13.9291932676 | 17.23 | 17.76 | 13.72 | 6918 | 15.21237148 | SP |
| 52 | -5.36 | -26.5477959386 | 20.19 | 21.7239 | 13.72 | 7408 | 16.29607738 | SP |
| 156 | -10.56 | -41.591177629 | 25.39 | 29.51 | 13.72 | 11920 | 22.01848951 | SP |
| 260 | -10.56 | -41.591177629 | 25.39 | 29.51 | 13.72 | 11920 | 22.01848951 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719354600 | 15.0343 | -0.22 | -1.47 | 15.1 | 15.129 | 15.02 | 7743 |
| 1719268200 | 15.2591 | 0.07 | 0.46 | 15.22 | 15.39 | 15.1307 | 5190 |
| 1719009000 | 15.1898 | -0.22 | -1.43 | 15.36 | 15.36 | 15.11 | 2949 |
| 1718922600 | 15.41 | -0.23 | -1.47 | 15.56 | 15.56 | 15.35 | 5756 |
| 1718749800 | 15.6395 | 0.03 | 0.22 | 15.5 | 15.68 | 15.5 | 7340 |
| 1718663400 | 15.6051 | -0.19 | -1.23 | 15.75 | 15.75 | 15.4349 | 6872 |
| 1718404200 | 15.8 | -0.34 | -2.13 | 15.5 | 16.07 | 15.5 | 3610 |
| 1718317800 | 16.1431 | -0.26 | -1.60 | 16.45 | 16.45 | 16.059999 | 3983 |
| 1718231400 | 16.406099 | 0.18 | 1.13 | 16.5 | 16.68 | 16.36 | 3350 |
| 1718145000 | 16.2225 | -0.1 | -0.60 | 16.03 | 16.2225 | 16.01 | 7076 |
| 1718058600 | 16.32 | 0.26 | 1.64 | 15.86 | 16.35 | 15.86 | 5261 |
| 1717799400 | 16.056999 | -0.4 | -2.44 | 16.51 | 16.51 | 16.056999 | 5823 |
| 1717713000 | 16.4583 | -0.23 | -1.38 | 16.45 | 16.54 | 16.399999 | 6705 |
| 1717626600 | 16.6886 | 0.16 | 0.96 | 16.42 | 16.6886 | 16.42 | 4618 |
| 1717540200 | 16.53 | -0.13 | -0.78 | 16.48 | 16.59 | 16.42 | 5725 |
| 1717453800 | 16.660699 | 0.04 | 0.27 | 16.75 | 16.88 | 16.62 | 8403 |
| 1717194600 | 16.6157 | 0.06 | 0.38 | 16.59 | 16.75 | 16.37 | 4172 |
| 1717108200 | 16.5535 | 0.4 | 2.50 | 15.5 | 16.6 | 15.5 | 10704 |
| 1717021800 | 16.149999 | -0.29 | -1.74 | 16.149999 | 16.2 | 16.0999 | 2517 |
| 1716935400 | 16.4354 | 0.23 | 1.45 | 16.4238 | 16.55 | 16.3703 | 8113 |
| 1716589800 | 16.2011 | 0.39 | 2.43 | 15.76 | 16.219999 | 15.76 | 7219 |
| 1716503400 | 15.8161 | -0.33 | -2.04 | 16.2 | 16.2 | 15.8161 | 1238 |
| 1716417000 | 16.1452 | 0.65 | 4.20 | 15.54 | 16.25 | 15.54 | 11385 |
| 1716330600 | 15.4937 | 0.18 | 1.20 | 15.18 | 15.5096 | 15.18 | 3106 |
| 1716244200 | 15.3101 | -0.09 | -0.56 | 15.53 | 15.53 | 15.31 | 5317 |
| 1715985000 | 15.3961 | -0.23 | -1.48 | 15.52 | 15.52 | 15.37 | 1681 |
| 1715898600 | 15.6266 | -0.06 | -0.41 | 15.72 | 15.73 | 15.5734 | 1823 |
| 1715812200 | 15.6907 | 0.21 | 1.36 | 15.71 | 15.75 | 15.65 | 7507 |
| 1715725800 | 15.4801 | 0.27 | 1.74 | 15.51 | 15.615 | 15.43 | 4788 |
| 1715639400 | 15.215 | 0.04 | 0.23 | 15.22 | 15.35 | 15.19 | 4773 |
| 1715380200 | 15.18 | -0.14 | -0.91 | 15.47 | 15.47 | 15.18 | 933 |
| 1715293800 | 15.32 | 0.22 | 1.48 | 15.06 | 15.32 | 15.06 | 3324 |
| 1715207400 | 15.0959 | -0.13 | -0.83 | 15.06 | 15.1 | 14.95 | 2683 |
| 1715121000 | 15.2222 | 0.08 | 0.51 | 15.24 | 15.32 | 15.2222 | 3267 |
| 1715034600 | 15.1454 | 0.12 | 0.80 | 15.1 | 15.19 | 15.1 | 6260 |
| 1714775400 | 15.0248 | 0.44 | 3.05 | 14.76 | 15.075 | 14.76 | 10789 |
| 1714689000 | 14.58 | 0.35 | 2.44 | 14.42 | 14.67 | 14.42 | 5523 |
| 1714602600 | 14.2334 | 0.1 | 0.69 | 14.25 | 14.495 | 14.13 | 5796 |
| 1714516200 | 14.1356 | -0.31 | -2.17 | 14.4 | 14.4 | 14.1101 | 5029 |
| 1714429800 | 14.4491 | 0.27 | 1.88 | 14.41 | 14.52 | 14.21 | 9627 |
| 1714170600 | 14.1828 | 0.2 | 1.42 | 14.05 | 14.22 | 14.05 | 982 |
| 1714084200 | 13.9848 | -0.13 | -0.90 | 13.92 | 14.0149 | 13.77 | 3437 |
| 1713997800 | 14.1111 | -0.08 | -0.53 | 14.21 | 14.21 | 14.01 | 5213 |
| 1713911400 | 14.1866 | 0.27 | 1.97 | 13.89 | 14.2698 | 13.89 | 1894 |
| 1713825000 | 13.9125 | 0.11 | 0.82 | 13.75 | 13.98 | 13.75 | 2101 |
| 1713565800 | 13.799 | -0.05 | -0.33 | 13.8453 | 13.88 | 13.75 | 10414 |
| 1713479400 | 13.8453 | -0.03 | -0.21 | 13.89 | 13.995 | 13.79 | 2714 |
| 1713393000 | 13.8748 | 0.05 | 0.39 | 13.96 | 13.975 | 13.83 | 8305 |
| 1713306600 | 13.8204 | -0.2 | -1.40 | 14 | 14 | 13.72 | 10263 |
| 1713220200 | 14.0162 | -0.36 | -2.53 | 14.29 | 14.37 | 14 | 9542 |
| 1712961000 | 14.3797 | -0.37 | -2.53 | 14.64 | 14.7413 | 14.36 | 9101 |
| 1712874600 | 14.7528 | 0.11 | 0.76 | 14.77 | 14.82 | 14.57 | 5820 |
| 1712788200 | 14.6417 | -0.39 | -2.58 | 14.74 | 14.74 | 14.5 | 8341 |
| 1712701800 | 15.0301 | 0.32 | 2.18 | 14.8 | 15.04 | 14.8 | 7027 |
| 1712615400 | 14.7095 | 0.14 | 0.96 | 14.6 | 14.81 | 14.6 | 10781 |
| 1712356200 | 14.5691 | -0.15 | -1.02 | 14.51 | 14.6227 | 14.51 | 6517 |
| 1712269800 | 14.7197 | -0.03 | -0.20 | 14.91 | 15.085 | 14.64 | 8776 |
| 1712183400 | 14.7489 | 0.06 | 0.39 | 14.5 | 14.7588 | 14.5 | 6765 |
| 1712097000 | 14.6915 | -0.27 | -1.80 | 14.85 | 14.85 | 14.631 | 7803 |
| 1712010600 | 14.9612 | 0.04 | 0.24 | 15.12 | 15.12 | 14.85 | 11646 |
| 1711665000 | 14.9254 | 0.01 | 0.04 | 14.95 | 14.95 | 14.84 | 8802 |
| 1711578600 | 14.9201 | 0.45 | 3.14 | 14.56 | 14.9201 | 14.49 | 14191 |
| 1711492200 | 14.4658 | -0.03 | -0.24 | 14.48 | 14.5444 | 14.44 | 8834 |
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
