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 | 0.79 | 3.88015717092 | 20.36 | 21.65 | 20.14 | 1705679 | 21.02990601 | CS |
| 4 | 2.68 | 14.5100162426 | 18.47 | 21.65 | 17.38 | 1584349 | 19.39330705 | CS |
| 12 | 2.8 | 15.2588555858 | 18.35 | 21.65 | 16.82 | 1509853 | 18.58359472 | CS |
| 26 | 3.55 | 20.1704545455 | 17.6 | 21.65 | 15.74 | 1513183 | 18.12136084 | CS |
| 52 | 6.96 | 49.0486257928 | 14.19 | 21.65 | 13.84 | 1437553 | 17.06572629 | CS |
| 156 | 4.23 | 25 | 16.92 | 21.65 | 9.64 | 1284614 | 15.75349319 | CS |
| 260 | 3.8 | 21.9020172911 | 17.35 | 21.65 | 8.89 | 1174213 | 15.03159032 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 21.15 | 0.17 | 0.81 | 21.07 | 21.28 | 20.82 | 1264216 |
| 1731627300 | 20.98 | -0.14 | -0.66 | 21.28 | 21.36 | 20.88 | 952398 |
| 1731540900 | 21.12 | -0.02 | -0.09 | 21.42 | 21.62 | 21.055 | 2202061 |
| 1731454500 | 21.14 | -0.14 | -0.66 | 21.05 | 21.515 | 20.975 | 1781866 |
| 1731368100 | 21.28 | 0.63 | 3.05 | 21.245 | 21.65 | 20.93 | 1615260 |
| 1731108900 | 20.65 | 0.31 | 1.52 | 20.36 | 20.785 | 20.14 | 1976809 |
| 1731022500 | 20.34 | -1.03 | -4.82 | 21.1 | 21.21 | 20.18 | 2769167 |
| 1730936100 | 21.37 | 2.99 | 16.27 | 19.97 | 21.47 | 19.96 | 3735193 |
| 1730849700 | 18.38 | 0.45 | 2.51 | 17.96 | 18.41 | 17.93 | 1091287 |
| 1730763300 | 17.93 | -0.13 | -0.72 | 17.95 | 18.02 | 17.56 | 1037047 |
| 1730500500 | 18.06 | -0.05 | -0.28 | 18.22 | 18.31 | 18.01 | 893600 |
| 1730414100 | 18.11 | -0.28 | -1.52 | 18.36 | 18.45 | 18.1 | 1244499 |
| 1730327700 | 18.39 | 0.42 | 2.34 | 17.95 | 18.645 | 17.91 | 2060641 |
| 1730241300 | 17.97 | -0.2 | -1.10 | 18.07 | 18.15 | 17.935 | 1215820 |
| 1730154900 | 18.17 | 0.68 | 3.89 | 17.71 | 18.255 | 17.6 | 1536341 |
| 1729895700 | 17.49 | -0.27 | -1.52 | 17.85 | 17.93 | 17.38 | 1344187 |
| 1729809300 | 17.76 | 0.11 | 0.62 | 17.75 | 17.81 | 17.41 | 813143 |
| 1729722900 | 17.65 | 0.04 | 0.23 | 17.49 | 17.69 | 17.44 | 1202247 |
| 1729636500 | 17.61 | 0.07 | 0.40 | 17.53 | 17.69 | 17.45 | 948084 |
| 1729550100 | 17.54 | -0.54 | -2.99 | 18.07 | 18.14 | 17.525 | 1683551 |
| 1729290900 | 18.08 | -0.35 | -1.90 | 18.47 | 18.535 | 18.04 | 1583772 |
| 1729204500 | 18.43 | -0.23 | -1.23 | 18.59 | 18.74 | 18.28 | 2244295 |
| 1729118100 | 18.66 | 0.4 | 2.19 | 18.23 | 18.965 | 17.78 | 3141813 |
| 1729031700 | 18.26 | 0.13 | 0.72 | 18.16 | 18.815 | 18.09 | 2498890 |
| 1728945300 | 18.13 | 0.18 | 1.00 | 17.97 | 18.245 | 17.76 | 1181840 |
| 1728686100 | 17.95 | 0.48 | 2.75 | 17.64 | 18.06 | 17.61 | 2505035 |
| 1728599700 | 17.47 | 0.03 | 0.17 | 17.23 | 17.55 | 17.15 | 1532634 |
| 1728513300 | 17.44 | 0.27 | 1.57 | 17.12 | 17.595 | 17.065 | 2336668 |
| 1728426900 | 17.17 | -0.11 | -0.64 | 17.37 | 17.375 | 17.16 | 1262269 |
| 1728340500 | 17.28 | -0.07 | -0.40 | 17.31 | 17.36 | 17.19 | 1321711 |
| 1728081300 | 17.35 | 0.16 | 0.93 | 17.52 | 17.66 | 17.29 | 953852 |
| 1727994900 | 17.19 | 0.22 | 1.30 | 16.82 | 17.235 | 16.82 | 1678527 |
| 1727908500 | 16.97 | -0.37 | -2.13 | 17.27 | 17.48 | 16.97 | 1530355 |
| 1727822100 | 17.34 | -0.79 | -4.36 | 17.82 | 17.955 | 17.245 | 1411754 |
| 1727735700 | 18.13 | 0.2 | 1.12 | 17.91 | 18.3 | 17.82 | 1793717 |
| 1727476500 | 17.93 | -0.01 | -0.06 | 18.13 | 18.405 | 17.855 | 1045017 |
| 1727390100 | 17.94 | 0.12 | 0.67 | 18.01 | 18.115 | 17.86 | 1154533 |
| 1727303700 | 17.82 | -0.21 | -1.16 | 18.02 | 18.345 | 17.79 | 1094934 |
| 1727217300 | 18.03 | -0.37 | -2.01 | 18.36 | 18.46 | 18.01 | 1199013 |
| 1727130900 | 18.4 | -0.09 | -0.49 | 18.52 | 18.65 | 18.29 | 1200343 |
| 1726871700 | 18.49 | -0.51 | -2.68 | 18.95 | 18.95 | 18.475 | 3557562 |
| 1726785300 | 19 | 0.54 | 2.93 | 18.85 | 19.005 | 18.48 | 1573811 |
| 1726698900 | 18.46 | 0.06 | 0.33 | 18.5 | 19.02 | 18.19 | 1260567 |
| 1726612500 | 18.4 | 0.14 | 0.77 | 18.48 | 18.77 | 18.29 | 911928 |
| 1726526100 | 18.26 | 0.43 | 2.41 | 17.89 | 18.36 | 17.67 | 1163464 |
| 1726266900 | 17.83 | 0.43 | 2.47 | 17.62 | 17.85 | 17.48 | 1508502 |
| 1726180500 | 17.4 | 0.08 | 0.46 | 17.44 | 17.51 | 17.11 | 1426598 |
| 1726094100 | 17.32 | -0.35 | -1.98 | 17.45 | 17.49 | 16.985 | 1513907 |
| 1726007700 | 17.67 | -0.06 | -0.34 | 17.73 | 17.805 | 17.325 | 1217007 |
| 1725921300 | 17.73 | -0.23 | -1.28 | 17.91 | 18.005 | 17.65 | 1343085 |
| 1725662100 | 17.96 | -0.45 | -2.44 | 18.52 | 18.56 | 17.905 | 901757 |
| 1725575700 | 18.41 | -0.32 | -1.71 | 18.94 | 18.94 | 18.38 | 946102 |
| 1725489300 | 18.73 | -0.48 | -2.50 | 19.14 | 19.33 | 18.62 | 1331010 |
| 1725402900 | 19.21 | -0.14 | -0.72 | 19.08 | 19.34 | 19.04 | 969365 |
| 1725057300 | 19.35 | 0.16 | 0.83 | 19.23 | 19.43 | 19.045 | 789288 |
| 1724970900 | 19.19 | 0.04 | 0.21 | 19.33 | 19.39 | 19.05 | 1019262 |
| 1724884500 | 19.15 | 0.17 | 0.90 | 18.89 | 19.365 | 18.585 | 1332580 |
| 1724798100 | 18.98 | -0.34 | -1.76 | 19.18 | 19.29 | 18.925 | 762845 |
| 1724711700 | 19.32 | 0.04 | 0.21 | 19.46 | 19.56 | 19.29 | 1238139 |
| 1724452500 | 19.28 | 1.12 | 6.17 | 18.35 | 19.41 | 18.26 | 1540352 |
| 1724366100 | 18.16 | 0.04 | 0.22 | 18.11 | 18.265 | 18.065 | 675923 |
| 1724279700 | 18.12 | 0.14 | 0.78 | 18.15 | 18.18 | 17.88 | 718294 |
| 1724193300 | 17.98 | -0.44 | -2.39 | 18.4 | 18.44 | 17.97 | 819503 |
| 1724106900 | 18.42 | 0.31 | 1.71 | 18.24 | 18.445 | 18.16 | 1016830 |
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
