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 | -0.2 | -1.07238605898 | 18.65 | 18.68 | 18.15 | 763740 | 18.35945105 | SP |
| 4 | -0.26 | -1.38963121325 | 18.71 | 19.065 | 18.15 | 754101 | 18.55032655 | SP |
| 12 | 0.75 | 4.23728813559 | 17.7 | 19.065 | 17.3 | 899929 | 18.44351691 | SP |
| 26 | 0.64 | 3.59348680517 | 17.81 | 19.065 | 17.3 | 742161 | 18.31569608 | SP |
| 52 | 1.38 | 8.08435852373 | 17.07 | 19.065 | 16.75 | 614112 | 18.03271388 | SP |
| 156 | 1.08 | 6.21761658031 | 17.37 | 19.065 | 15.28 | 546418 | 17.53097487 | SP |
| 260 | -2.76 | -13.0127298444 | 21.21 | 21.9774 | 15.28 | 423901 | 17.84721595 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1781217000 | 18.37 | 0.19 | 1.05 | 18.22 | 18.39 | 18.155 | 884976 |
| 1781130600 | 18.18 | -0.18 | -0.98 | 18.34 | 18.365 | 18.15 | 745435 |
| 1781044200 | 18.36 | -0.08 | -0.43 | 18.48 | 18.535 | 18.15 | 841928 |
| 1780957800 | 18.44 | -0.02 | -0.11 | 18.43 | 18.52 | 18.395 | 570182 |
| 1780698600 | 18.46 | -0.32 | -1.70 | 18.65 | 18.68 | 18.29 | 776177 |
| 1780612200 | 18.78 | 0.01 | 0.05 | 18.73 | 18.84 | 18.728 | 716949 |
| 1780525800 | 18.77 | -0.18 | -0.95 | 18.97 | 18.9944 | 18.745 | 853653 |
| 1780439400 | 18.95 | 0.06 | 0.32 | 18.89 | 19.065 | 18.88 | 805125 |
| 1780353000 | 18.89 | -0.03 | -0.16 | 18.85 | 18.92 | 18.745 | 1147972 |
| 1780093800 | 18.92 | 0.22 | 1.18 | 18.72 | 18.92 | 18.7037 | 868962 |
| 1780007400 | 18.7 | 0.11 | 0.59 | 18.62 | 18.72 | 18.5748 | 523608 |
| 1779921000 | 18.59 | 0.02 | 0.11 | 18.61 | 18.625 | 18.52 | 618907 |
| 1779834600 | 18.57 | 0.1 | 0.54 | 18.54 | 18.63 | 18.535 | 420739 |
| 1779489000 | 18.47 | 0.04 | 0.22 | 18.49 | 18.49 | 18.4 | 532951 |
| 1779402600 | 18.43 | 0.01 | 0.05 | 18.36 | 18.43 | 18.285 | 1204773 |
| 1779316200 | 18.42 | 0.19 | 1.04 | 18.25 | 18.42 | 18.25 | 526883 |
| 1779229800 | 18.23 | -0.09 | -0.49 | 18.27 | 18.3 | 18.1801 | 1095775 |
| 1779143400 | 18.32 | -0.17 | -0.92 | 18.49 | 18.6 | 18.235 | 517856 |
| 1778884200 | 18.49 | -0.28 | -1.47 | 18.71 | 18.71 | 18.47 | 675074 |
| 1778797800 | 18.765 | -0.02 | -0.11 | 18.81 | 18.84 | 18.7 | 445426 |
| 1778711400 | 18.785 | -0.05 | -0.27 | 18.81 | 18.83 | 18.7001 | 601766 |
| 1778625000 | 18.835 | -0.05 | -0.24 | 18.85 | 18.85 | 18.64 | 3802083 |
| 1778538600 | 18.88 | 0.04 | 0.21 | 18.8 | 18.95 | 18.8 | 2568397 |
| 1778279400 | 18.84 | 0.14 | 0.75 | 18.75 | 18.89 | 18.735 | 3157905 |
| 1778193000 | 18.7 | -0.03 | -0.16 | 18.77 | 18.87 | 18.67 | 2511391 |
| 1778106600 | 18.73 | 0.18 | 0.97 | 18.66 | 18.735 | 18.595 | 672582 |
| 1778020200 | 18.55 | 0.13 | 0.71 | 18.51 | 18.57 | 18.41 | 687011 |
| 1777933800 | 18.42 | -0.07 | -0.38 | 18.48 | 18.62 | 18.38 | 2079327 |
| 1777674600 | 18.49 | -0.01 | -0.05 | 18.48 | 18.63 | 18.43 | 804362 |
| 1777588200 | 18.5 | 0.19 | 1.04 | 18.38 | 18.505 | 18.35 | 585367 |
| 1777501800 | 18.31 | -0.07 | -0.38 | 18.43 | 18.47 | 18.28 | 494151 |
| 1777415400 | 18.38 | -0.15 | -0.81 | 18.49 | 18.51 | 18.35 | 351604 |
| 1777329000 | 18.53 | -0.03 | -0.16 | 18.57 | 18.57 | 18.45 | 571079 |
| 1777069800 | 18.56 | -0.08 | -0.43 | 18.65 | 18.69 | 18.495 | 1899271 |
| 1776983400 | 18.64 | 0.12 | 0.65 | 18.53 | 18.67 | 18.425 | 2357920 |
| 1776897000 | 18.52 | 0.19 | 1.04 | 18.36 | 18.545 | 18.35 | 2666284 |
| 1776810600 | 18.33 | -0.11 | -0.60 | 18.49 | 18.49 | 18.315 | 458659 |
| 1776724200 | 18.44 | 0.08 | 0.44 | 18.34 | 18.45 | 18.31 | 428717 |
| 1776465000 | 18.36 | 0.01 | 0.05 | 18.42 | 18.505 | 18.36 | 687063 |
| 1776378600 | 18.35 | 0.08 | 0.44 | 18.28 | 18.365 | 18.2268 | 436455 |
| 1776292200 | 18.27 | 0.03 | 0.16 | 18.25 | 18.28 | 18.2 | 310655 |
| 1776205800 | 18.24 | 0.17 | 0.94 | 18.12 | 18.24 | 18.11 | 331014 |
| 1776119400 | 18.07 | 0.21 | 1.18 | 17.88 | 18.08 | 17.85 | 368363 |
| 1775860200 | 17.86 | -0.03 | -0.17 | 17.9 | 17.93 | 17.86 | 257486 |
| 1775773800 | 17.89 | 0.05 | 0.28 | 17.84 | 17.925 | 17.81 | 472057 |
| 1775687400 | 17.84 | 0.21 | 1.19 | 17.89 | 17.92 | 17.78 | 1204363 |
| 1775601000 | 17.63 | -0.02 | -0.11 | 17.61 | 17.655 | 17.5 | 771213 |
| 1775514600 | 17.65 | 0.04 | 0.23 | 17.6 | 17.69 | 17.58 | 498297 |
| 1775169000 | 17.61 | 0.04 | 0.20 | 17.53 | 17.625 | 17.42 | 816361 |
| 1775082600 | 17.575 | 0.04 | 0.20 | 17.59 | 17.615 | 17.52 | 366915 |
| 1774996200 | 17.54 | 0.2 | 1.15 | 17.41 | 17.64 | 17.37 | 485719 |
| 1774909800 | 17.34 | -0.07 | -0.40 | 17.53 | 17.53 | 17.3 | 481471 |
| 1774650600 | 17.41 | -0.14 | -0.80 | 17.53 | 17.545 | 17.39 | 546121 |
| 1774564200 | 17.55 | -0.18 | -1.02 | 17.67 | 17.73 | 17.55 | 801699 |
| 1774477800 | 17.73 | 0.12 | 0.68 | 17.65 | 17.785 | 17.65 | 300484 |
| 1774391400 | 17.61 | 0.03 | 0.17 | 17.5 | 17.66 | 17.49 | 440419 |
| 1774305000 | 17.58 | 0.2 | 1.15 | 17.45 | 17.67 | 17.45 | 515598 |
| 1774045800 | 17.38 | -0.32 | -1.81 | 17.7 | 17.74 | 17.315 | 632874 |
| 1773959400 | 17.7 | 0 | 0.00 | 17.67 | 17.72 | 17.58 | 539842 |
| 1773873000 | 17.7 | -0.2 | -1.12 | 17.83 | 17.8501 | 17.7 | 391768 |
| 1773786600 | 17.9 | 0.05 | 0.28 | 17.93 | 17.96 | 17.8514 | 389571 |
| 1773700200 | 17.85 | 0.08 | 0.45 | 17.83 | 17.96 | 17.72 | 1092486 |
| 1773441000 | 17.77 | -0.05 | -0.28 | 17.92 | 17.955 | 17.77 | 373392 |
| 1773354600 | 17.82 | -0.2 | -1.11 | 18.01 | 18.01 | 17.82 | 457709 |
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
Register with Email
Already have an account? Sign in
Don't have an account? Sign up
By registering, I confirm I have read, understand, and agree to ADVFN's Terms and Conditions and that I am a private investor.
Hot Features
Premium
