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 | 0.22 | 1.35802469136 | 16.2 | 17.11 | 15.6632 | 727779 | 16.47165747 | CS |
| 4 | 1.41 | 9.39373750833 | 15.01 | 17.11 | 14.28 | 592886 | 15.92505237 | CS |
| 12 | 0.81 | 5.18898142217 | 15.61 | 17.11 | 13.2 | 516515 | 15.18019767 | CS |
| 26 | 3.96 | 31.7817014446 | 12.46 | 18.27 | 11.72 | 593298 | 15.18954352 | CS |
| 52 | 8.07 | 96.6467065868 | 8.35 | 18.27 | 8.195 | 682700 | 13.2517071 | CS |
| 156 | 0.8 | 5.12163892446 | 15.62 | 19.58 | 8.195 | 622706 | 12.81725509 | CS |
| 260 | 6.16 | 60.0389863548 | 10.26 | 24.43 | 3.84 | 622361 | 14.07037231 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739489400 | 17.1 | 0.19 | 1.12 | 16.98 | 17.11 | 16.81 | 707689 |
| 1739403000 | 16.91 | 0.68 | 4.19 | 16.19 | 17.09 | 16.129999 | 663227 |
| 1739316600 | 16.23 | -0.14 | -0.86 | 16.12 | 16.399999 | 16.0258 | 595044 |
| 1739230200 | 16.37 | 0.58 | 3.67 | 16.02 | 16.57 | 16.02 | 946164 |
| 1738971000 | 15.79 | -0.32 | -1.99 | 16.2 | 16.28 | 15.6632 | 696522 |
| 1738884600 | 16.11 | -0.08 | -0.49 | 16.09 | 16.28 | 15.82 | 656472 |
| 1738798200 | 16.19 | 0.09 | 0.56 | 16.57 | 16.68 | 15.91 | 926198 |
| 1738711800 | 16.1 | 0.16 | 1.00 | 16.07 | 16.2312 | 15.78 | 618242 |
| 1738625400 | 15.94 | 0.14 | 0.89 | 15.88 | 16.18 | 15.59 | 786529 |
| 1738366200 | 15.8 | -0.48 | -2.95 | 16.27 | 16.35 | 15.65 | 443752 |
| 1738279800 | 16.28 | 1.03 | 6.75 | 15.74 | 16.75 | 15.68 | 682270 |
| 1738193400 | 15.25 | 0.63 | 4.31 | 14.65 | 15.4 | 14.65 | 551478 |
| 1738107000 | 14.62 | 0.13 | 0.90 | 14.52 | 14.85 | 14.28 | 412545 |
| 1738020600 | 14.49 | -0.66 | -4.36 | 14.99 | 14.99 | 14.35 | 360078 |
| 1737761400 | 15.15 | 0.14 | 0.93 | 15.19 | 15.56 | 15.09 | 318710 |
| 1737675000 | 15.01 | 0 | 0.00 | 15.01 | 15.01 | 15.01 | 0 |
| 1737588600 | 15.01 | -0.21 | -1.38 | 15.45 | 15.45 | 14.99 | 275115 |
| 1737502200 | 15.22 | 0.05 | 0.33 | 15.39 | 15.585 | 15.115 | 352928 |
| 1737156600 | 15.17 | 0.09 | 0.60 | 15.01 | 15.61 | 14.79 | 636747 |
| 1737070200 | 15.08 | 0.11 | 0.73 | 15.13 | 15.77 | 14.98 | 925269 |
| 1736983800 | 14.97 | 0.31 | 2.11 | 14.81 | 15.1 | 14.5373 | 679377 |
| 1736897400 | 14.66 | 0.92 | 6.70 | 13.8 | 14.66 | 13.8 | 524354 |
| 1736811000 | 13.74 | -0.3 | -2.14 | 13.81 | 13.84 | 13.57 | 323859 |
| 1736551800 | 14.04 | -0.26 | -1.82 | 14.56 | 14.7 | 14.02 | 397600 |
| 1736379000 | 14.3 | 0.13 | 0.92 | 14.29 | 14.41 | 14.005 | 387689 |
| 1736292600 | 14.17 | 0.01 | 0.07 | 14.42 | 14.718 | 14.05 | 338298 |
| 1736206200 | 14.16 | 0.13 | 0.93 | 14.22 | 14.32 | 13.97 | 325542 |
| 1735947000 | 14.03 | -0.37 | -2.57 | 14.42 | 14.49 | 14.03 | 299370 |
| 1735860600 | 14.4 | 0.8 | 5.88 | 13.78 | 14.47 | 13.78 | 426446 |
| 1735687800 | 13.6 | 0.3 | 2.26 | 13.27 | 13.64 | 13.27 | 354635 |
| 1735601400 | 13.3 | -0.49 | -3.55 | 13.81 | 13.81 | 13.2 | 728143 |
| 1735342200 | 13.79 | -0.24 | -1.71 | 13.85 | 13.9 | 13.615 | 267882 |
| 1735255800 | 14.03 | 0.09 | 0.65 | 13.92 | 14.07 | 13.87 | 281309 |
| 1735077840 | 13.94 | 0.01 | 0.07 | 13.93 | 14.051 | 13.79 | 129654 |
| 1734996600 | 13.93 | 0.1 | 0.72 | 13.76 | 13.94 | 13.73 | 241598 |
| 1734737400 | 13.83 | -0.04 | -0.29 | 13.98 | 14.2 | 13.8 | 1059456 |
| 1734651000 | 13.87 | 0.06 | 0.43 | 14 | 14.08 | 13.6237 | 765538 |
| 1734564600 | 13.81 | -0.95 | -6.44 | 14.62 | 14.69 | 13.77 | 573034 |
| 1734478200 | 14.76 | -0.09 | -0.61 | 14.52 | 14.83 | 14.48 | 395248 |
| 1734391800 | 14.85 | -0.09 | -0.60 | 14.96 | 15.03 | 14.73 | 507461 |
| 1734132600 | 14.94 | -0.36 | -2.35 | 15.06 | 15.15 | 14.7 | 483496 |
| 1734046200 | 15.3 | -0.63 | -3.95 | 15.55 | 15.61 | 15.3 | 368267 |
| 1733959800 | 15.93 | 0.3 | 1.92 | 15.81 | 16.19 | 15.76 | 396778 |
| 1733873400 | 15.63 | -0.1 | -0.64 | 15.83 | 15.96 | 15.53 | 463189 |
| 1733787000 | 15.73 | 0.62 | 4.10 | 15.19 | 16.26 | 15.15 | 685427 |
| 1733527800 | 15.11 | -0.23 | -1.50 | 15.29 | 15.29 | 14.78 | 665848 |
| 1733441400 | 15.34 | -0.2 | -1.29 | 15.49 | 15.6595 | 15.29 | 324497 |
| 1733355000 | 15.54 | -0.36 | -2.26 | 15.94 | 16.102599 | 15.5 | 550384 |
| 1733268600 | 15.9 | 0.58 | 3.79 | 15.4 | 16.18 | 15.4 | 644942 |
| 1733182200 | 15.32 | -0.05 | -0.33 | 15.38 | 15.495 | 15.19 | 515518 |
| 1732917840 | 15.37 | 0.02 | 0.13 | 15.5 | 15.728 | 15.25 | 233673 |
| 1732750200 | 15.35 | 0.01 | 0.07 | 15.52 | 15.587 | 15.27 | 279946 |
| 1732663800 | 15.34 | 0.22 | 1.46 | 15.2 | 15.416 | 14.97 | 312238 |
| 1732577400 | 15.12 | -0.37 | -2.39 | 15.02 | 15.2499 | 14.77 | 598841 |
| 1732318200 | 15.49 | -0.13 | -0.83 | 15.61 | 15.76 | 15.371 | 451290 |
| 1732231800 | 15.62 | -0.06 | -0.38 | 15.87 | 15.93 | 15.41 | 550036 |
| 1732145400 | 15.68 | -0.1 | -0.63 | 15.71 | 15.75 | 15.315 | 473238 |
| 1732059000 | 15.78 | 0.06 | 0.38 | 15.99 | 15.99 | 15.47 | 372484 |
| 1731972600 | 15.72 | 0.82 | 5.50 | 15.37 | 16.01 | 15.35 | 648438 |
| 1731713400 | 14.9 | -0.3 | -1.97 | 15.34 | 15.34 | 14.87 | 1263526 |
| 1731627000 | 15.2 | 0.45 | 3.05 | 14.51 | 15.31 | 14.51 | 1322848 |
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
