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 | -0.59 | -3.30717488789 | 17.84 | 18.26 | 16.87 | 266991 | 17.49523479 | CS |
| 4 | -1.86 | -9.73312401884 | 19.11 | 19.87 | 16.87 | 221386 | 18.38748239 | CS |
| 12 | 1.66 | 10.6478511867 | 15.59 | 20.7299 | 14.73 | 263753 | 17.78107486 | CS |
| 26 | 4.62 | 36.5795724466 | 12.63 | 20.7299 | 12.63 | 265494 | 16.85424283 | CS |
| 52 | 3.04 | 21.3933849402 | 14.21 | 20.7299 | 12.08 | 333502 | 15.01396038 | CS |
| 156 | -14.47 | -45.6179066835 | 31.72 | 36.125 | 9.575 | 321481 | 16.315616 | CS |
| 260 | -29.51 | -63.1094952951 | 46.76 | 48.5 | 9.575 | 234505 | 20.00643937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 17.33 | -0.1 | -0.57 | 17.43 | 17.56 | 17.12 | 159473 |
| 1734737700 | 17.43 | 0.24 | 1.40 | 16.87 | 17.8 | 16.87 | 372067 |
| 1734651300 | 17.19 | -0.34 | -1.94 | 17.65 | 17.82 | 16.915 | 278288 |
| 1734564900 | 17.53 | -0.4 | -2.23 | 18.03 | 18.26 | 17.19 | 231855 |
| 1734478500 | 17.93 | -0.08 | -0.44 | 17.84 | 18.24 | 17.72 | 293273 |
| 1734392100 | 18.01 | 0.05 | 0.28 | 17.78 | 18.405 | 17.68 | 180586 |
| 1734132900 | 17.96 | -0.13 | -0.72 | 18.01 | 18.14 | 17.79 | 97722 |
| 1734046500 | 18.09 | -0.45 | -2.43 | 18.54 | 18.615 | 17.99 | 168295 |
| 1733960100 | 18.54 | -0.01 | -0.05 | 18.78 | 18.91 | 18.43 | 172241 |
| 1733873700 | 18.55 | 0.27 | 1.48 | 18.34 | 18.75 | 18.06 | 206985 |
| 1733787300 | 18.28 | -0.34 | -1.83 | 18.61 | 19.05 | 18.03 | 214634 |
| 1733528100 | 18.62 | 0.06 | 0.32 | 18.68 | 18.87 | 18.4 | 107545 |
| 1733441700 | 18.56 | -0.17 | -0.91 | 18.7 | 18.75 | 18.335 | 231148 |
| 1733355300 | 18.73 | -0.61 | -3.15 | 19.39 | 19.395 | 18.69 | 219653 |
| 1733268900 | 19.34 | 0.03 | 0.16 | 19.16 | 19.34 | 19 | 225885 |
| 1733182500 | 19.31 | -0.22 | -1.13 | 19.51 | 19.59 | 19.17 | 305394 |
| 1732917840 | 19.53 | 0.4 | 2.09 | 19.22 | 19.53 | 19.15 | 148129 |
| 1732750500 | 19.13 | -0.21 | -1.09 | 19.37 | 19.87 | 19.06 | 271266 |
| 1732664100 | 19.34 | 0.3 | 1.58 | 19.11 | 19.36 | 18.83 | 321895 |
| 1732577700 | 19.04 | 0.13 | 0.69 | 19 | 19.225 | 18.725 | 317256 |
| 1732318500 | 18.91 | 0.23 | 1.23 | 18.86 | 19.14 | 18.536 | 302277 |
| 1732232100 | 18.68 | -0.19 | -1.01 | 18.98 | 19.04 | 18.44 | 315304 |
| 1732145700 | 18.87 | 0.14 | 0.75 | 18.69 | 18.89 | 18.1503 | 351124 |
| 1732059300 | 18.73 | 0.44 | 2.41 | 18.09 | 18.78 | 17.97 | 373735 |
| 1731972900 | 18.29 | 0.21 | 1.16 | 18.11 | 18.44 | 18.08 | 253510 |
| 1731713700 | 18.08 | 0.48 | 2.73 | 17.68 | 18.09 | 17.51 | 261757 |
| 1731627300 | 17.6 | -1.04 | -5.58 | 18.59 | 18.9 | 17.56 | 306965 |
| 1731540900 | 18.64 | -0.61 | -3.17 | 19.46 | 19.625 | 18.62 | 272877 |
| 1731454500 | 19.25 | -0.77 | -3.85 | 20 | 20.21 | 19.14 | 267810 |
| 1731368100 | 20.02 | 0.61 | 3.14 | 19.12 | 20.7299 | 18.94 | 1213805 |
| 1731108900 | 19.41 | 1.19 | 6.53 | 18.97 | 19.79 | 18.41 | 673214 |
| 1731022500 | 18.22 | -0.18 | -0.98 | 18.3 | 19.47 | 17.98 | 487868 |
| 1730936100 | 18.4 | 0.69 | 3.90 | 18.28 | 18.665 | 18.16 | 538070 |
| 1730849700 | 17.71 | 0.38 | 2.19 | 17.19 | 17.71 | 17.19 | 294743 |
| 1730763300 | 17.33 | 0.37 | 2.18 | 16.92 | 17.68 | 16.754999 | 326744 |
| 1730500500 | 16.96 | 0.77 | 4.76 | 16.329999 | 16.99 | 16.329999 | 213208 |
| 1730414100 | 16.19 | -0.16 | -0.98 | 16.34 | 16.51 | 16.015 | 217449 |
| 1730327700 | 16.35 | -0.01 | -0.06 | 16.26 | 16.82 | 16.26 | 309465 |
| 1730241300 | 16.36 | 0.18 | 1.11 | 16.079999 | 16.495 | 16.01 | 133944 |
| 1730154900 | 16.18 | 0.3 | 1.89 | 16.02 | 16.309999 | 16.02 | 174052 |
| 1729895700 | 15.88 | 0.09 | 0.57 | 15.9 | 16.21 | 15.7 | 131021 |
| 1729809300 | 15.79 | 0.12 | 0.77 | 15.67 | 15.82 | 15.52 | 229489 |
| 1729722900 | 15.67 | -0.36 | -2.25 | 15.93 | 16.065 | 15.4122 | 226624 |
| 1729636500 | 16.03 | -0.17 | -1.05 | 16.11 | 16.23 | 15.7875 | 130994 |
| 1729550100 | 16.2 | 0.15 | 0.93 | 16.05 | 16.329999 | 15.69 | 180205 |
| 1729290900 | 16.05 | 0.16 | 1.01 | 15.88 | 16.09 | 15.72 | 183676 |
| 1729204500 | 15.89 | -0.13 | -0.81 | 16.1 | 16.16 | 15.6 | 135695 |
| 1729118100 | 16.02 | 0.36 | 2.30 | 15.7 | 16.25 | 15.59 | 246022 |
| 1729031700 | 15.66 | -0.44 | -2.73 | 16.11 | 16.32 | 15.66 | 189372 |
| 1728945300 | 16.1 | 0.52 | 3.34 | 15.55 | 16.12 | 15.45 | 182717 |
| 1728686100 | 15.58 | 0.58 | 3.87 | 15 | 15.6 | 15 | 153067 |
| 1728599700 | 15 | -0.08 | -0.53 | 15.03 | 15.27 | 14.73 | 205568 |
| 1728513300 | 15.08 | -0.02 | -0.13 | 15.11 | 15.36 | 14.935 | 225051 |
| 1728426900 | 15.1 | 0.01 | 0.07 | 15.2 | 15.405 | 14.89 | 293411 |
| 1728340500 | 15.09 | -0.2 | -1.31 | 15.14 | 15.225 | 15.02 | 171166 |
| 1728081300 | 15.29 | 0.04 | 0.26 | 15.41 | 15.59 | 15.07 | 159578 |
| 1727994900 | 15.25 | -0.3 | -1.93 | 15.45 | 15.45 | 15.21 | 188019 |
| 1727908500 | 15.55 | 0.26 | 1.70 | 15.21 | 15.6 | 14.93 | 211374 |
| 1727822100 | 15.29 | -0.33 | -2.11 | 15.59 | 15.59 | 15.21 | 268363 |
| 1727735700 | 15.62 | 0.3 | 1.96 | 15.25 | 15.91 | 15.25 | 328891 |
| 1727476500 | 15.32 | -0.06 | -0.39 | 15.56 | 15.96 | 15.3 | 231855 |
| 1727390100 | 15.38 | -0.01 | -0.06 | 15.71 | 15.71 | 15.3 | 154388 |
| 1727303700 | 15.39 | -0.22 | -1.41 | 15.69 | 15.69 | 15.2 | 252803 |
| 1727217300 | 15.61 | -0.3 | -1.89 | 15.88 | 15.91 | 15.535 | 115973 |
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
