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 | 0.98 | 5.84376863447 | 16.77 | 19.485 | 16.48 | 15656 | 18.54787422 | SP |
| 4 | -1.45 | -7.55208333333 | 19.2 | 19.485 | 16.48 | 13869 | 18.04059554 | SP |
| 12 | 1.5 | 9.23076923077 | 16.25 | 21.11 | 15.875 | 16254 | 18.52972608 | SP |
| 26 | -6.69 | -27.3731587561 | 24.44 | 24.44 | 15.875 | 18708 | 19.84646801 | SP |
| 52 | -1.75 | -8.97435897436 | 19.5 | 26.52 | 15.875 | 19738 | 20.95669617 | SP |
| 156 | -7.27 | -29.0567545963 | 25.02 | 34.2895 | 15.36 | 16951 | 22.01460906 | SP |
| 260 | -7.27 | -29.0567545963 | 25.02 | 34.2895 | 15.36 | 16951 | 22.01460906 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 17.68 | -1.54 | -8.01 | 19.29 | 19.29 | 17.51 | 35648 |
| 1782945000 | 19.22 | 0.19 | 0.98 | 19.03 | 19.485 | 18.9531 | 14193 |
| 1782858600 | 19.0332 | 0.43 | 2.31 | 18.29 | 19.2 | 18.29 | 26563 |
| 1782772200 | 18.6037 | 1.49 | 8.74 | 17.19 | 18.6546 | 17.19 | 22681 |
| 1782513000 | 17.109 | 0.28 | 1.66 | 16.48 | 17.43 | 16.48 | 6443 |
| 1782426600 | 16.83 | -0.05 | -0.30 | 16.77 | 16.9699 | 16.6901 | 8398 |
| 1782340200 | 16.88 | -0.26 | -1.54 | 17.11 | 17.26 | 16.67 | 13301 |
| 1782253800 | 17.1441 | -1.14 | -6.26 | 17.73 | 17.73 | 17.11 | 18471 |
| 1782167400 | 18.2884 | 0.2 | 1.10 | 18.11 | 18.67 | 18.11 | 13034 |
| 1781821800 | 18.0898 | 0.29 | 1.61 | 18.03 | 18.1 | 17.407 | 10132 |
| 1781735400 | 17.8029 | -0.51 | -2.78 | 18.125 | 18.24 | 17.75 | 6934 |
| 1781649000 | 18.312 | -0.26 | -1.39 | 18.23 | 18.52 | 18.1 | 4934 |
| 1781562600 | 18.5702 | 0.25 | 1.38 | 18.61 | 18.71 | 18.41 | 5655 |
| 1781303400 | 18.3175 | 0.33 | 1.82 | 18.13 | 18.3175 | 17.48 | 10370 |
| 1781217000 | 17.9899 | 0.85 | 4.95 | 17.39 | 17.9899 | 17.25 | 7913 |
| 1781130600 | 17.1409 | -0.76 | -4.25 | 17.67 | 17.84 | 17.1 | 19563 |
| 1781044200 | 17.902 | -0.61 | -3.31 | 18.7 | 19.005 | 17.3294 | 10339 |
| 1780957800 | 18.5139 | 0.87 | 4.95 | 17.9 | 18.74 | 17.9 | 18745 |
| 1780698600 | 17.64 | -1.4 | -7.34 | 19.18 | 19.285 | 17.46 | 37309 |
| 1780612200 | 19.037 | -0.26 | -1.35 | 19.2 | 19.38 | 19.0007 | 8541 |
| 1780525800 | 19.297 | -0.34 | -1.75 | 19.185 | 19.735 | 19 | 9392 |
| 1780439400 | 19.64 | 0.37 | 1.92 | 19.31 | 19.65 | 19.18 | 7858 |
| 1780353000 | 19.2699 | -1.08 | -5.31 | 19.92 | 19.92 | 19.2699 | 14845 |
| 1780093800 | 20.3507 | -0.31 | -1.48 | 20.45 | 20.5 | 19.94 | 16072 |
| 1780007400 | 20.6566 | 0.19 | 0.91 | 20.32 | 20.7 | 20.32 | 7100 |
| 1779921000 | 20.47 | 0.39 | 1.94 | 20.56 | 20.7 | 20.3 | 12260 |
| 1779834600 | 20.08 | 0.37 | 1.88 | 19.92 | 20.151 | 19.8 | 7535 |
| 1779489000 | 19.71 | 0.4 | 2.07 | 19.54 | 20 | 19.51 | 12396 |
| 1779402600 | 19.31 | 0.11 | 0.57 | 19.51 | 19.72 | 19.1701 | 6819 |
| 1779316200 | 19.2 | 0.55 | 2.97 | 18.81 | 19.2 | 18.81 | 10927 |
| 1779229800 | 18.6466 | -0.23 | -1.24 | 18.62 | 18.68 | 18.21 | 4808 |
| 1779143400 | 18.88 | -0.71 | -3.61 | 19.31 | 19.4501 | 18.87 | 17800 |
| 1778884200 | 19.588 | -0.99 | -4.82 | 20.09 | 20.09 | 19.588 | 17802 |
| 1778797800 | 20.58 | -0.15 | -0.72 | 20.81 | 21 | 20.575 | 5206 |
| 1778711400 | 20.7285 | 0.58 | 2.87 | 20.26 | 21.11 | 20.0315 | 33614 |
| 1778625000 | 20.1504 | -0.52 | -2.51 | 20.48 | 20.58 | 19.65 | 11765 |
| 1778538600 | 20.67 | 0.89 | 4.50 | 19.6 | 20.845 | 19.3 | 39962 |
| 1778279400 | 19.78 | 0.68 | 3.56 | 19.41 | 19.945 | 19.33 | 24493 |
| 1778193000 | 19.1 | 0.54 | 2.93 | 18.94 | 19.31 | 18.7902 | 32672 |
| 1778106600 | 18.556 | 0.1 | 0.52 | 17.93 | 18.64 | 17.8 | 29850 |
| 1778020200 | 18.46 | -0.13 | -0.70 | 18.64 | 19 | 18.39 | 42473 |
| 1777933800 | 18.59 | 0.11 | 0.60 | 18.44 | 18.64 | 18.23 | 25845 |
| 1777674600 | 18.48 | 0.54 | 3.03 | 18.1 | 18.775 | 17.92 | 8504 |
| 1777588200 | 17.9361 | 0.43 | 2.43 | 17.71 | 18.03 | 17.27 | 9741 |
| 1777501800 | 17.51 | -0.21 | -1.18 | 17.57 | 17.62 | 17.37 | 11902 |
| 1777415400 | 17.7199 | -0.07 | -0.42 | 17.54 | 17.84 | 17.53 | 12327 |
| 1777329000 | 17.7945 | 0.09 | 0.53 | 17.49 | 17.9 | 17.02 | 24167 |
| 1777069800 | 17.7 | 0.16 | 0.91 | 17.58 | 17.72 | 17.45 | 11105 |
| 1776983400 | 17.54 | -0.72 | -3.97 | 17.68 | 18.05 | 17.33 | 19195 |
| 1776897000 | 18.2642 | 0 | 0.02 | 18.34 | 18.49 | 18.26 | 6973 |
| 1776810600 | 18.26 | -0.3 | -1.60 | 18.64 | 18.64 | 18.18 | 28985 |
| 1776724200 | 18.5576 | -0.4 | -2.12 | 18.98 | 19.05 | 18.51 | 4893 |
| 1776465000 | 18.9589 | 0.56 | 3.04 | 18.74 | 19.33 | 18.59 | 16534 |
| 1776378600 | 18.4 | -0.16 | -0.84 | 18.6 | 18.6 | 18.11 | 13510 |
| 1776292200 | 18.556 | 1.26 | 7.26 | 17.36 | 18.65 | 17.3 | 22642 |
| 1776205800 | 17.3 | 0.61 | 3.65 | 16.9 | 17.38 | 16.9 | 10486 |
| 1776119400 | 16.69 | 0.2 | 1.21 | 16.46 | 16.8 | 16.440999 | 12285 |
| 1775860200 | 16.489999 | 0.13 | 0.79 | 16.399999 | 16.5 | 16.165299 | 48871 |
| 1775773800 | 16.36 | 0.21 | 1.30 | 16.25 | 16.489999 | 15.875 | 25583 |
| 1775687400 | 16.149999 | -0.66 | -3.93 | 17.36 | 17.36 | 16.02 | 25435 |
| 1775601000 | 16.81 | -0.33 | -1.93 | 16.83 | 16.83 | 16.36 | 18112 |
| 1775514600 | 17.14 | -0.43 | -2.45 | 17.7 | 17.84 | 16.84 | 10250 |
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
