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 | -0.845 | -4.20293459338 | 20.105 | 20.86 | 17.82 | 1081872 | 19.34319623 | CS |
| 4 | -0.24 | -1.23076923077 | 19.5 | 25.05 | 17.82 | 1223454 | 21.29724239 | CS |
| 12 | -0.72 | -3.6036036036 | 19.98 | 25.28 | 16.53 | 1291487 | 20.05088647 | CS |
| 26 | -4.44 | -18.7341772152 | 23.7 | 28.41 | 16.53 | 1456150 | 21.90827467 | CS |
| 52 | -14.39 | -42.7637444279 | 33.65 | 41.02 | 16.53 | 1260572 | 26.16547756 | CS |
| 156 | -14.54 | -43.0177514793 | 33.8 | 41.02 | 16.53 | 1405964 | 28.02991359 | CS |
| 260 | -14.54 | -43.0177514793 | 33.8 | 41.02 | 16.53 | 1405964 | 28.02991359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 19.26 | 0.76 | 4.11 | 18.38 | 19.53 | 18.35 | 2643711 |
| 1734651300 | 18.5 | 0.13 | 0.71 | 18.5 | 18.63 | 17.82 | 1041483 |
| 1734564900 | 18.37 | -1.42 | -7.18 | 19.79 | 20 | 18.33 | 1265633 |
| 1734478500 | 19.79 | -0.52 | -2.56 | 19.84 | 20.86 | 19.44 | 1184370 |
| 1734392100 | 20.31 | 0.31 | 1.55 | 19.6 | 20.85 | 19.4425 | 1035604 |
| 1734132900 | 20 | -0.27 | -1.33 | 20.105 | 20.35 | 19.35 | 882268 |
| 1734046500 | 20.27 | 0.82 | 4.22 | 19.13 | 20.54 | 19 | 876864 |
| 1733960100 | 19.45 | -1.7 | -8.04 | 20.42 | 21.3274 | 19.31 | 1261746 |
| 1733873700 | 21.15 | -1.38 | -6.13 | 22.95 | 22.95 | 21.12 | 812525 |
| 1733787300 | 22.53 | 0.86 | 3.97 | 21.67 | 23.215 | 21.67 | 1287009 |
| 1733528100 | 21.67 | -1.9 | -8.06 | 22.55 | 22.67 | 21.22 | 2005595 |
| 1733441700 | 23.57 | -0.16 | -0.67 | 23.63 | 23.9 | 22.69 | 2107443 |
| 1733355300 | 23.73 | 2.15 | 9.96 | 21.5 | 25.05 | 21.49 | 3502264 |
| 1733268900 | 21.58 | -0.17 | -0.78 | 21.6 | 21.76 | 21.17 | 839833 |
| 1733182500 | 21.75 | 0.7 | 3.33 | 21 | 21.79 | 20.77 | 1003303 |
| 1732917840 | 21.05 | -0.5 | -2.32 | 20.6792 | 21.64 | 20.6792 | 437767 |
| 1732750500 | 21.55 | 0.86 | 4.16 | 21.01 | 21.6 | 21 | 639824 |
| 1732664100 | 20.69 | -0.2 | -0.96 | 20.49 | 20.8 | 19.99 | 759553 |
| 1732577700 | 20.89 | 1.16 | 5.88 | 20.21 | 21.08 | 20.18 | 1380963 |
| 1732318500 | 19.73 | 0.23 | 1.18 | 19.5 | 20.14 | 19.44 | 921587 |
| 1732232100 | 19.5 | 0.35 | 1.83 | 19.01 | 19.94 | 18.7606 | 941731 |
| 1732145700 | 19.15 | 0.47 | 2.52 | 18.6 | 19.47 | 18.57 | 1211555 |
| 1732059300 | 18.68 | -0.18 | -0.95 | 18.47 | 19.01 | 18.285 | 663613 |
| 1731972900 | 18.86 | -0.48 | -2.48 | 19.14 | 19.492 | 18.66 | 791991 |
| 1731713700 | 19.34 | -0.86 | -4.26 | 20.15 | 20.15 | 18.61 | 1580894 |
| 1731627300 | 20.2 | -1.08 | -5.08 | 21.21 | 21.24 | 20.1 | 1031159 |
| 1731540900 | 21.28 | -0.67 | -3.05 | 22.035 | 22.47 | 21.26 | 953946 |
| 1731454500 | 21.95 | -0.8 | -3.52 | 22.4727 | 22.95 | 21.59 | 1173099 |
| 1731368100 | 22.75 | -0.75 | -3.19 | 24.48 | 25.28 | 22.7 | 1884844 |
| 1731108900 | 23.5 | 5.45 | 30.19 | 23.35 | 25.18 | 22.58 | 6959448 |
| 1731022500 | 18.05 | -0.04 | -0.22 | 18.265 | 18.54 | 17.95 | 1950891 |
| 1730936100 | 18.09 | 0.99 | 5.79 | 18.325 | 18.66 | 17.89 | 2058828 |
| 1730849700 | 17.1 | 0.23 | 1.36 | 16.73 | 17.17 | 16.579999 | 801932 |
| 1730763300 | 16.87 | 0.02 | 0.12 | 16.739999 | 17.48 | 16.68 | 991300 |
| 1730500500 | 16.85 | 0.03 | 0.18 | 17.05 | 17.21 | 16.7 | 1214841 |
| 1730414100 | 16.82 | -0.33 | -1.92 | 17.06 | 17.06 | 16.53 | 999025 |
| 1730327700 | 17.15 | -0.58 | -3.27 | 17.44 | 17.74 | 17 | 865756 |
| 1730241300 | 17.73 | 0.11 | 0.62 | 17.535 | 18.18 | 17.485 | 761805 |
| 1730154900 | 17.62 | 0.29 | 1.67 | 17.445 | 17.82 | 17.24 | 843614 |
| 1729895700 | 17.33 | -0.04 | -0.23 | 17.56 | 18.25 | 17.295 | 1188164 |
| 1729809300 | 17.37 | -1.14 | -6.16 | 18.45 | 18.45 | 17.19 | 1861624 |
| 1729722900 | 18.51 | 0.71 | 3.99 | 18.2 | 18.58 | 17.9 | 1753081 |
| 1729636500 | 17.8 | -1.13 | -5.97 | 18.69 | 18.69 | 17.61 | 1192570 |
| 1729550100 | 18.93 | -0.96 | -4.83 | 19.85 | 19.86 | 18.72 | 868624 |
| 1729290900 | 19.89 | 0.49 | 2.53 | 19.46 | 20.04 | 19.37 | 563984 |
| 1729204500 | 19.4 | -0.17 | -0.87 | 19.66 | 19.69 | 19.17 | 600767 |
| 1729118100 | 19.57 | 0.6 | 3.16 | 19.01 | 19.59 | 18.8 | 763153 |
| 1729031700 | 18.97 | 0.54 | 2.93 | 18.35 | 19.485 | 18.31 | 963964 |
| 1728945300 | 18.43 | -0.5 | -2.64 | 18.85 | 18.85 | 18.39 | 1233163 |
| 1728686100 | 18.93 | 0.29 | 1.56 | 18.65 | 19.14 | 18.65 | 541732 |
| 1728599700 | 18.64 | -0.51 | -2.66 | 18.865 | 19.74 | 18.59 | 929772 |
| 1728513300 | 19.15 | 0.48 | 2.57 | 18.85 | 19.17 | 18.34 | 681482 |
| 1728426900 | 18.67 | 0.22 | 1.19 | 18.29 | 18.83 | 18.23 | 958063 |
| 1728340500 | 18.45 | -0.34 | -1.81 | 18.67 | 18.67 | 18.04 | 1360000 |
| 1728081300 | 18.79 | -0.29 | -1.52 | 19.02 | 19.18 | 18.71 | 1067885 |
| 1727994900 | 19.08 | -0.07 | -0.37 | 18.87 | 19.15 | 18.68 | 1412981 |
| 1727908500 | 19.15 | -0.49 | -2.49 | 19.4674 | 19.66 | 18.98 | 1784248 |
| 1727822100 | 19.64 | -0.36 | -1.80 | 19.83 | 20.1 | 19.285 | 2092398 |
| 1727735520 | 20 | 0.16 | 0.81 | 19.84 | 20.5555 | 19.47 | 1847084 |
| 1727476500 | 19.84 | 0.04 | 0.20 | 19.98 | 20.18 | 19.52 | 1607095 |
| 1727390100 | 19.8 | 0.32 | 1.64 | 19.7 | 20.16 | 19.405 | 1987352 |
| 1727303700 | 19.48 | -2.73 | -12.29 | 21.47 | 21.65 | 19.43 | 6331916 |
| 1727217300 | 22.21 | -0.29 | -1.29 | 22.55 | 23.13 | 21.68 | 2782808 |
| 1727130900 | 22.5 | -1.4 | -5.86 | 23.7 | 24.08 | 22.48 | 2030238 |
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
