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 | 0.97 | 6.68504479669 | 14.51 | 16.018 | 14.51 | 823434 | 15.29968038 | CS |
| 4 | -2.31 | -12.9848229342 | 17.79 | 18.27 | 14.51 | 775232 | 16.31298655 | CS |
| 12 | 2.24 | 16.918429003 | 13.24 | 18.27 | 11.72 | 696673 | 15.40317098 | CS |
| 26 | 1.39 | 9.86515259049 | 14.09 | 18.27 | 11.29 | 617887 | 14.22818643 | CS |
| 52 | 4.84 | 45.4887218045 | 10.64 | 18.27 | 8.195 | 721470 | 12.27331465 | CS |
| 156 | -2.95 | -16.0065111232 | 18.43 | 19.58 | 8.195 | 624601 | 12.84514031 | CS |
| 260 | 5.06 | 48.5604606526 | 10.42 | 24.43 | 3.84 | 617101 | 13.93444492 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732231800 | 15.62 | -0.06 | -0.38 | 15.87 | 15.93 | 15.41 | 554686 |
| 1732145400 | 15.68 | -0.1 | -0.63 | 15.71 | 15.75 | 15.315 | 480189 |
| 1732059000 | 15.78 | 0.06 | 0.38 | 15.99 | 16.018 | 15.47 | 374980 |
| 1731972600 | 15.72 | 0.82 | 5.50 | 15.37 | 16.01 | 15.35 | 658237 |
| 1731713400 | 14.9 | -0.3 | -1.97 | 15.34 | 15.34 | 14.87 | 1266205 |
| 1731627000 | 15.2 | 0.45 | 3.05 | 14.51 | 15.31 | 14.51 | 1337557 |
| 1731540600 | 14.75 | -0.47 | -3.09 | 15.53 | 15.61 | 14.735 | 484712 |
| 1731454200 | 15.22 | 0.03 | 0.20 | 15.12 | 15.61 | 15.02 | 744686 |
| 1731367800 | 15.19 | -0.86 | -5.36 | 15.42 | 15.47 | 14.71 | 1274063 |
| 1731108600 | 16.05 | -0.6 | -3.60 | 16.32 | 16.46 | 15.77 | 771245 |
| 1731022200 | 16.649999 | 0.48 | 2.97 | 16.55 | 16.78 | 16.14 | 617468 |
| 1730935800 | 16.17 | -0.38 | -2.30 | 15.45 | 16.36 | 15.11 | 818236 |
| 1730849400 | 16.55 | 0.1 | 0.61 | 16.66 | 16.87 | 16.42 | 324899 |
| 1730763000 | 16.45 | -0.3 | -1.79 | 16.81 | 16.86 | 16.325 | 501167 |
| 1730500200 | 16.75 | -0.34 | -1.99 | 17.35 | 17.36 | 16.745 | 549433 |
| 1730413800 | 17.09 | -0.64 | -3.61 | 17 | 17.39 | 16.71 | 1003042 |
| 1730327400 | 17.73 | -0.26 | -1.45 | 17.98 | 17.98 | 17.49 | 800123 |
| 1730241000 | 17.99 | 0.23 | 1.30 | 18 | 18.27 | 17.83 | 846304 |
| 1730154600 | 17.76 | 0.33 | 1.89 | 17.4 | 17.94 | 17.27 | 660764 |
| 1729895400 | 17.43 | -0.43 | -2.41 | 17.99 | 17.99 | 17.31 | 1090648 |
| 1729809000 | 17.86 | 0.06 | 0.34 | 17.79 | 17.9 | 17.18 | 900675 |
| 1729722600 | 17.8 | -0.03 | -0.17 | 17.59 | 17.845 | 17.25 | 990141 |
| 1729636200 | 17.83 | 0.31 | 1.77 | 17.95 | 18.01 | 17.53 | 1031910 |
| 1729549800 | 17.52 | 0.78 | 4.66 | 17.52 | 17.62 | 17.0911 | 1115452 |
| 1729290600 | 16.739999 | 0.96 | 6.08 | 16.059999 | 16.94 | 15.95 | 1100718 |
| 1729204200 | 15.78 | 0.09 | 0.57 | 15.78 | 15.93 | 15.54 | 492710 |
| 1729117800 | 15.69 | -0.05 | -0.32 | 15.92 | 16.18 | 15.63 | 537531 |
| 1729031400 | 15.74 | 0.28 | 1.81 | 15.17 | 15.755 | 15.14 | 524933 |
| 1728945000 | 15.46 | -0.01 | -0.06 | 15.41 | 15.57 | 15.25 | 307814 |
| 1728685800 | 15.47 | -0.23 | -1.46 | 15.91 | 16 | 15.33 | 670111 |
| 1728599400 | 15.7 | 0.73 | 4.88 | 15.13 | 15.755 | 14.93 | 796867 |
| 1728513000 | 14.97 | 0.12 | 0.81 | 14.89 | 15.01 | 14.61 | 552191 |
| 1728426600 | 14.85 | -0.18 | -1.20 | 14.87 | 14.91 | 14.4624 | 578706 |
| 1728340200 | 15.03 | 0.07 | 0.47 | 15 | 15.1294 | 14.65 | 654529 |
| 1728081000 | 14.96 | 0.36 | 2.47 | 14.52 | 15.19 | 14.43 | 956668 |
| 1727994600 | 14.6 | 0.03 | 0.21 | 14.43 | 14.68 | 14.1 | 594368 |
| 1727908200 | 14.57 | 0.2 | 1.39 | 14.36 | 14.7999 | 14.31 | 679357 |
| 1727821800 | 14.37 | 0.33 | 2.35 | 14.23 | 14.44 | 14.04 | 574836 |
| 1727735400 | 14.04 | -0.55 | -3.77 | 14.46 | 14.46 | 13.864 | 670042 |
| 1727476200 | 14.59 | -0.67 | -4.39 | 15.23 | 15.26 | 14.5 | 690588 |
| 1727389800 | 15.26 | 0.2 | 1.33 | 15.34 | 15.54 | 15.09 | 660829 |
| 1727303400 | 15.06 | -0.05 | -0.33 | 15.11 | 15.43 | 14.92 | 681063 |
| 1727217000 | 15.11 | 0.83 | 5.81 | 14.51 | 15.17 | 14.33 | 799436 |
| 1727130600 | 14.28 | -0.1 | -0.70 | 14.4 | 14.795 | 14.23 | 719146 |
| 1726871400 | 14.38 | 0.26 | 1.84 | 14.27 | 14.485 | 14.04 | 1204305 |
| 1726785000 | 14.12 | 0.16 | 1.15 | 14.52 | 14.5338 | 14.04 | 400472 |
| 1726698600 | 13.96 | -0.51 | -3.52 | 14.47 | 14.81 | 13.93 | 788470 |
| 1726612200 | 14.47 | 0.06 | 0.42 | 14.33 | 14.65 | 14.1658 | 448262 |
| 1726525800 | 14.41 | -0.12 | -0.83 | 14.46 | 14.67 | 14.285 | 773796 |
| 1726266600 | 14.53 | 0.84 | 6.14 | 13.9 | 14.55 | 13.84 | 1046445 |
| 1726180200 | 13.69 | 1.1 | 8.74 | 12.88 | 13.8 | 12.82 | 776727 |
| 1726093800 | 12.59 | 0.27 | 2.19 | 12.26 | 12.63 | 12.15 | 437834 |
| 1726007400 | 12.32 | 0.35 | 2.92 | 12 | 12.36 | 11.8899 | 361783 |
| 1725921000 | 11.97 | 0.22 | 1.87 | 11.8 | 12.09 | 11.77 | 346908 |
| 1725661800 | 11.75 | -0.43 | -3.53 | 12.12 | 12.24 | 11.72 | 425714 |
| 1725575400 | 12.18 | 0.02 | 0.16 | 12.48 | 12.48 | 12.1 | 514421 |
| 1725489000 | 12.16 | -0.01 | -0.08 | 12.17 | 12.375 | 12.07 | 440674 |
| 1725402600 | 12.17 | -0.87 | -6.67 | 12.81 | 12.81 | 12.115 | 595891 |
| 1725057000 | 13.04 | -0.19 | -1.44 | 13.25 | 13.25 | 12.9 | 371933 |
| 1724970600 | 13.23 | 0.14 | 1.07 | 13.24 | 13.3954 | 13.175 | 285497 |
| 1724884200 | 13.09 | -0.5 | -3.68 | 13.25 | 13.3 | 12.92 | 453364 |
| 1724797800 | 13.59 | 0.01 | 0.07 | 13.37 | 13.705 | 13.3001 | 277852 |
| 1724711400 | 13.58 | 0.07 | 0.52 | 13.52 | 13.73 | 13.35 | 315753 |
| 1724452200 | 13.51 | 0.11 | 0.82 | 13.56 | 13.7 | 13.31 | 489848 |
| 1724365800 | 13.4 | -0.36 | -2.62 | 13.56 | 13.65 | 13.22 | 307050 |
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
