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 | 0.53 | 4.52218430034 | 11.72 | 12.5 | 11.15 | 204129 | 11.67924805 | CS |
| 4 | -4 | -24.6153846154 | 16.25 | 16.71 | 10.72 | 339189 | 12.30473228 | CS |
| 12 | -1.15 | -8.58208955224 | 13.4 | 18.6 | 10.72 | 269180 | 14.30001117 | CS |
| 26 | 2.96 | 31.8622174381 | 9.29 | 18.6 | 8.5722 | 180778 | 13.38446155 | CS |
| 52 | 6.06 | 97.8998384491 | 6.19 | 18.6 | 5.58 | 111119 | 12.4620148 | CS |
| 156 | 0 | 0 | 12.25 | 18.6 | 4.47 | 51311 | 11.27249164 | CS |
| 260 | 0 | 0 | 12.25 | 18.6 | 4.47 | 51311 | 11.27249164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 12.25 | 0.44 | 3.73 | 12 | 12.6 | 11.99 | 132138 |
| 1732750200 | 11.81 | 0.21 | 1.81 | 11.62 | 11.95 | 11.4 | 122886 |
| 1732663800 | 11.6 | 0.09 | 0.78 | 11.62 | 11.9 | 11.4385 | 149573 |
| 1732577400 | 11.51 | -0.34 | -2.87 | 11.69 | 11.97 | 11.15 | 285627 |
| 1732318200 | 11.85 | -0.08 | -0.67 | 11.72 | 12.0763 | 11.3219 | 258431 |
| 1732231800 | 11.93 | -0.26 | -2.13 | 12.2 | 12.32 | 11.71 | 286521 |
| 1732145400 | 12.19 | -0.36 | -2.87 | 12.6 | 12.82 | 12.11 | 219328 |
| 1732059000 | 12.55 | 1.02 | 8.85 | 11.71 | 12.69 | 11.705 | 276136 |
| 1731972600 | 11.53 | 0.55 | 5.01 | 11.1 | 12.16 | 11.1 | 233876 |
| 1731713400 | 10.98 | -0.6 | -5.18 | 11.44 | 11.76 | 10.92 | 226951 |
| 1731627000 | 11.58 | 0.56 | 5.08 | 11 | 11.83 | 10.93 | 284688 |
| 1731540600 | 11.02 | -0.18 | -1.61 | 11.26 | 11.75 | 11 | 302001 |
| 1731454200 | 11.2 | -0.05 | -0.44 | 11.05 | 11.37 | 10.72 | 350891 |
| 1731367800 | 11.25 | -0.76 | -6.33 | 12.19 | 12.23 | 10.87 | 541329 |
| 1731108600 | 12.01 | -0.96 | -7.40 | 12.7 | 13 | 11.71 | 627647 |
| 1731022200 | 12.97 | -0.16 | -1.22 | 12.99 | 14.33 | 12.62 | 693578 |
| 1730935800 | 13.13 | -0.8 | -5.74 | 13.36 | 13.48 | 12.75 | 322810 |
| 1730849400 | 13.93 | 0.54 | 4.03 | 12.57 | 14.38 | 12.38 | 527150 |
| 1730763000 | 13.39 | -2.54 | -15.94 | 15.75 | 15.75 | 13.25 | 572631 |
| 1730500200 | 15.93 | -0.11 | -0.69 | 16.25 | 16.71 | 15.89 | 162533 |
| 1730413800 | 16.04 | -1.33 | -7.66 | 17.24 | 17.24 | 15.87 | 214901 |
| 1730327400 | 17.37 | -0.21 | -1.19 | 17.62 | 17.75 | 17.01 | 109705 |
| 1730241000 | 17.58 | 0.41 | 2.39 | 17.02 | 18.09 | 16.9 | 228220 |
| 1730154600 | 17.17 | 0.1 | 0.59 | 17.1 | 17.64 | 16.84 | 177270 |
| 1729895400 | 17.07 | -0.59 | -3.34 | 17.19 | 17.54 | 16.8501 | 166123 |
| 1729809000 | 17.66 | 0.53 | 3.09 | 17.53 | 17.67 | 16.8 | 148959 |
| 1729722600 | 17.13 | -0.63 | -3.55 | 17.82 | 17.83 | 16.5318 | 194934 |
| 1729636200 | 17.76 | -0.24 | -1.33 | 18.26 | 18.6 | 17.31 | 239377 |
| 1729549800 | 18 | 0.7 | 4.05 | 17.59 | 18.35 | 17.33 | 353197 |
| 1729290600 | 17.3 | 0.43 | 2.55 | 17.19 | 17.7 | 16.75 | 302632 |
| 1729204200 | 16.87 | 0.17 | 1.02 | 16.85 | 17.0799 | 16.2 | 227019 |
| 1729117800 | 16.7 | 2.25 | 15.57 | 14.6 | 16.85 | 14.54 | 391499 |
| 1729031400 | 14.45 | -0.34 | -2.30 | 14.33 | 14.98 | 13.86 | 414457 |
| 1728945000 | 14.79 | -0.66 | -4.27 | 15.45 | 15.56 | 14.21 | 279191 |
| 1728685800 | 15.45 | -0.82 | -5.04 | 16.34 | 16.34 | 14.86 | 315825 |
| 1728599400 | 16.27 | 1.15 | 7.61 | 15.25 | 16.5638 | 15.25 | 207919 |
| 1728513000 | 15.12 | -0.88 | -5.50 | 15.84 | 15.92 | 14.76 | 224752 |
| 1728426600 | 16 | -0.28 | -1.72 | 16.36 | 16.393699 | 15.46 | 226332 |
| 1728340200 | 16.28 | 0.02 | 0.12 | 16.26 | 16.71 | 16 | 163308 |
| 1728081000 | 16.26 | 0 | 0.00 | 16.16 | 16.309999 | 15.6 | 189490 |
| 1727994600 | 16.26 | -0.17 | -1.03 | 16.379999 | 16.719999 | 15.95 | 137240 |
| 1727908200 | 16.43 | 0.13 | 0.80 | 16.5 | 17.25 | 16.165 | 328640 |
| 1727821800 | 16.3 | 0.23 | 1.43 | 16.16 | 16.75 | 15.7 | 384843 |
| 1727735400 | 16.07 | 1.15 | 7.71 | 14.92 | 16.1 | 14.18 | 439459 |
| 1727476200 | 14.92 | -0.68 | -4.36 | 15.56 | 15.63 | 14.32 | 245528 |
| 1727389800 | 15.6 | 0.51 | 3.38 | 15.66 | 16 | 15.15 | 221743 |
| 1727303400 | 15.09 | -0.6 | -3.82 | 15.71 | 15.94 | 15.05 | 243064 |
| 1727217000 | 15.69 | 0.85 | 5.73 | 15.09 | 15.75 | 14.9 | 285248 |
| 1727130600 | 14.84 | 0.95 | 6.84 | 14.1 | 15.24 | 14.01 | 255471 |
| 1726871400 | 13.89 | -0.51 | -3.54 | 14.45 | 14.4802 | 13.6 | 223138 |
| 1726785000 | 14.4 | 0.01 | 0.07 | 14.59 | 14.88 | 13.86 | 168807 |
| 1726698600 | 14.39 | -0.09 | -0.62 | 14.88 | 14.9 | 14.1009 | 180881 |
| 1726612200 | 14.48 | 0.33 | 2.33 | 14.09 | 14.86 | 13.93 | 222247 |
| 1726525800 | 14.15 | 0.03 | 0.21 | 14.22 | 14.84 | 13.8 | 201201 |
| 1726266600 | 14.12 | 0.37 | 2.69 | 13.91 | 14.2 | 13.785 | 201572 |
| 1726180200 | 13.75 | 0.02 | 0.15 | 13.68 | 14.369 | 13.53 | 192328 |
| 1726093800 | 13.73 | 0.11 | 0.81 | 13.69 | 13.8679 | 13.4 | 134403 |
| 1726007400 | 13.62 | 0.66 | 5.09 | 13.03 | 13.68 | 12.8018 | 164847 |
| 1725921000 | 12.96 | 0.57 | 4.60 | 12.54 | 13.31 | 12.39 | 169188 |
| 1725661800 | 12.39 | -0.9 | -6.77 | 13.4 | 13.44 | 12.26 | 262100 |
| 1725575400 | 13.29 | -0.58 | -4.18 | 13.9 | 14.48 | 13.24 | 676175 |
| 1725489000 | 13.87 | 0.65 | 4.92 | 13.25 | 14 | 13.16 | 413117 |
| 1725402600 | 13.22 | 0.74 | 5.93 | 12.48 | 13.83 | 12.06 | 596852 |
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
