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 | -2.345 | -13.4038296656 | 17.495 | 17.65 | 14.92 | 1089708 | 15.74965703 | CS |
| 4 | -1.24 | -7.56558877364 | 16.39 | 17.65 | 14.92 | 1215831 | 15.72532968 | CS |
| 12 | -2.43 | -13.8225255973 | 17.58 | 19.16 | 14.92 | 948033 | 16.64353439 | CS |
| 26 | 0.12 | 0.798403193613 | 15.03 | 19.16 | 13.02 | 1058048 | 15.85930326 | CS |
| 52 | 2.81 | 22.7714748784 | 12.34 | 19.16 | 10.495 | 1545787 | 13.41398723 | CS |
| 156 | 3.3 | 27.8481012658 | 11.85 | 32.73 | 8.49 | 1615176 | 16.61539825 | CS |
| 260 | 9.09 | 150 | 6.06 | 32.73 | 1.43 | 1452597 | 13.69392038 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 15.15 | 0.03 | 0.20 | 15.17 | 15.255 | 14.86 | 708860 |
| 1740440100 | 15.12 | -0.1 | -0.66 | 15.24 | 15.24 | 14.92 | 892134 |
| 1740180900 | 15.22 | -0.63 | -3.97 | 15.99 | 16.015 | 15.16 | 1264034 |
| 1740094500 | 15.85 | -0.24 | -1.49 | 16.02 | 16.075 | 15.785 | 993026 |
| 1740008100 | 16.09 | -0.24 | -1.47 | 16.17 | 16.45 | 16.059999 | 911958 |
| 1739921700 | 16.329999 | -0.05 | -0.31 | 16.629999 | 17.65 | 16.3 | 1548059 |
| 1739576100 | 16.379999 | 0.45 | 2.82 | 16.01 | 16.54 | 15.96 | 1247982 |
| 1739489700 | 15.93 | 0.41 | 2.64 | 15.76 | 16.02 | 15.52 | 1025267 |
| 1739403300 | 15.52 | -0.06 | -0.39 | 15.21 | 15.6 | 15.21 | 1274094 |
| 1739316900 | 15.58 | 0.05 | 0.32 | 15.4 | 15.71 | 15.3118 | 546486 |
| 1739230500 | 15.53 | 0.14 | 0.91 | 15.5 | 15.73 | 15.4 | 568693 |
| 1738971300 | 15.39 | -0.1 | -0.65 | 15.53 | 15.58 | 15.21 | 825688 |
| 1738884900 | 15.49 | -0.3 | -1.90 | 15.88 | 15.91 | 15.36 | 1131134 |
| 1738798500 | 15.79 | 0.41 | 2.67 | 15.405 | 15.84 | 15.305 | 1064932 |
| 1738712100 | 15.38 | 0.16 | 1.05 | 15.15 | 15.505 | 15.12 | 1191704 |
| 1738625700 | 15.22 | -0.59 | -3.73 | 15.4 | 15.64 | 15.15 | 1259944 |
| 1738366500 | 15.81 | 0.21 | 1.35 | 15.76 | 15.89 | 15.6 | 1303025 |
| 1738280100 | 15.6 | -0.17 | -1.08 | 15.77 | 16.12 | 15.55 | 1978885 |
| 1738193700 | 15.77 | -0.48 | -2.95 | 17.41 | 17.41 | 15.3606 | 2866763 |
| 1738107300 | 16.25 | 0 | 0.00 | 16.39 | 16.55 | 16.19 | 1495430 |
| 1738020900 | 16.25 | -0.75 | -4.41 | 16.68 | 16.79 | 16.09 | 1439812 |
| 1737761700 | 17 | -0.27 | -1.56 | 17.29 | 17.335 | 16.95 | 697286 |
| 1737675300 | 17.27 | 0 | 0.00 | 17.27 | 17.27 | 17.27 | 0 |
| 1737588900 | 17.27 | -0.19 | -1.09 | 17.56 | 17.96 | 17.26 | 701077 |
| 1737502500 | 17.46 | 0.14 | 0.81 | 17.46 | 17.715 | 17.325 | 1072833 |
| 1737156900 | 17.32 | 0.06 | 0.35 | 17.49 | 17.495 | 17.09 | 560766 |
| 1737070500 | 17.26 | -0.23 | -1.32 | 17.51 | 17.63 | 17.22 | 771888 |
| 1736984100 | 17.49 | 0.31 | 1.80 | 17.59 | 17.73 | 17.2664 | 610323 |
| 1736897700 | 17.18 | 0.38 | 2.26 | 16.88 | 17.28 | 16.86 | 692659 |
| 1736811300 | 16.8 | -0.08 | -0.47 | 16.532 | 16.825 | 16.469999 | 591122 |
| 1736552100 | 16.88 | -0.61 | -3.49 | 17.0231 | 17.45 | 16.8 | 1138332 |
| 1736379300 | 17.49 | 0.4 | 2.34 | 16.9 | 17.75 | 16.86 | 1018179 |
| 1736292900 | 17.09 | 0.25 | 1.48 | 16.91 | 17.27 | 16.71 | 715608 |
| 1736206500 | 16.84 | 0.16 | 0.96 | 16.71 | 17.1 | 16.7 | 534978 |
| 1735947300 | 16.68 | 0.07 | 0.42 | 16.66 | 16.77 | 16.469999 | 426404 |
| 1735860900 | 16.61 | -0.13 | -0.78 | 16.84 | 16.94 | 16.395 | 606109 |
| 1735688100 | 16.739999 | -0.06 | -0.36 | 16.94 | 16.955 | 16.55 | 514116 |
| 1735601700 | 16.8 | -0.29 | -1.70 | 16.81 | 17.01 | 16.629999 | 776296 |
| 1735342500 | 17.09 | -0.52 | -2.95 | 17.39 | 17.49 | 16.95 | 599234 |
| 1735256100 | 17.61 | -0.21 | -1.18 | 17.69 | 17.77 | 17.53 | 538040 |
| 1735077840 | 17.82 | 0.18 | 1.02 | 17.59 | 17.85 | 17.535 | 181556 |
| 1734996900 | 17.64 | -0.1 | -0.56 | 17.68 | 17.89 | 17.61 | 430011 |
| 1734737700 | 17.74 | 0.02 | 0.11 | 17.56 | 18.09 | 17.48 | 2110337 |
| 1734651300 | 17.72 | 0.32 | 1.84 | 17.6 | 18.02 | 17.53 | 688630 |
| 1734564900 | 17.4 | -0.72 | -3.97 | 18.9 | 19.24 | 17.29 | 1460979 |
| 1734478500 | 18.12 | -0.4 | -2.16 | 18.36 | 18.62 | 17.945 | 930185 |
| 1734392100 | 18.52 | 0.35 | 1.93 | 18.07 | 18.67 | 18.07 | 722865 |
| 1734132900 | 18.17 | -0.01 | -0.06 | 18.26 | 18.4 | 17.87 | 591080 |
| 1734046500 | 18.18 | 0.4 | 2.25 | 17.8 | 18.22 | 17.582 | 839108 |
| 1733960100 | 17.78 | 0.24 | 1.37 | 17.6 | 18 | 17.33 | 691999 |
| 1733873700 | 17.54 | -0.04 | -0.23 | 17.56 | 17.68 | 17.38 | 998682 |
| 1733787300 | 17.58 | 0.09 | 0.51 | 17.6 | 17.945 | 17.55 | 861328 |
| 1733528100 | 17.49 | -0.22 | -1.24 | 17.71 | 17.99 | 17.47 | 729346 |
| 1733441700 | 17.71 | -0.3 | -1.67 | 18.03 | 18.315 | 17.69 | 813784 |
| 1733355300 | 18.01 | 0.74 | 4.28 | 17.45 | 18.19 | 17.33 | 1362746 |
| 1733268900 | 17.27 | -0.24 | -1.37 | 17.55 | 17.6599 | 17.18 | 1039435 |
| 1733182500 | 17.51 | 0.91 | 5.48 | 16.649999 | 17.565 | 16.44 | 1503296 |
| 1732917840 | 16.6 | 0.18 | 1.10 | 16.579999 | 16.75 | 16.48 | 444667 |
| 1732750500 | 16.42 | -0.52 | -3.07 | 16.96 | 17.15 | 16.27 | 997648 |
| 1732664100 | 16.94 | 0.45 | 2.73 | 16.36 | 16.945 | 16.219999 | 1138356 |
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
