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 | 0.105 | 0.678733031674 | 15.47 | 16.12 | 14.85 | 2054314 | 15.56509449 | CS |
| 4 | -0.849 | -5.16926449099 | 16.424 | 17.48 | 14.75 | 2400078 | 16.12884053 | CS |
| 12 | 0.515 | 3.41965471448 | 15.06 | 18.14 | 14.69 | 2090307 | 16.38470718 | CS |
| 26 | 6.345 | 68.7432286024 | 9.23 | 18.14 | 8.67 | 2272804 | 13.57164559 | CS |
| 52 | 1.025 | 7.04467353952 | 14.55 | 18.14 | 8.425 | 2215499 | 12.71153074 | CS |
| 156 | -9.915 | -38.8976069047 | 25.49 | 26.86 | 6.56 | 1892857 | 13.46480102 | CS |
| 260 | 6.465 | 70.9659714599 | 9.11 | 64.4899 | 5.14 | 1959983 | 20.63987156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739316900 | 15.23 | -0.52 | -3.30 | 15.83 | 16 | 15.185 | 3764412 |
| 1739230500 | 15.75 | -0.02 | -0.13 | 15.91 | 16 | 15.6 | 2232695 |
| 1738971300 | 15.77 | 0 | 0.00 | 15.955 | 16.12 | 15.76 | 1532698 |
| 1738884900 | 15.77 | 0.02 | 0.13 | 15.81 | 15.925 | 15.65 | 1325193 |
| 1738798500 | 15.75 | 0.19 | 1.22 | 15.47 | 15.785 | 15.41 | 1363233 |
| 1738712100 | 15.56 | 0.33 | 2.17 | 15.39 | 15.78 | 15.38 | 1492867 |
| 1738625700 | 15.23 | -0.53 | -3.36 | 15.41 | 15.45 | 14.75 | 2430172 |
| 1738366500 | 15.76 | -0.27 | -1.68 | 16 | 16.67 | 15.485 | 3667504 |
| 1738280100 | 16.03 | -0.92 | -5.43 | 17.02 | 17.17 | 15.99 | 3148651 |
| 1738193700 | 16.95 | -0.24 | -1.40 | 17.14 | 17.1999 | 16.8 | 2025713 |
| 1738107300 | 17.19 | 0.37 | 2.20 | 16.83 | 17.48 | 16.6201 | 3030886 |
| 1738020900 | 16.82 | 0.56 | 3.41 | 15.98 | 17.0795 | 15.5301 | 3480218 |
| 1737761700 | 16.265 | 0.23 | 1.47 | 15.74 | 16.52 | 15.66 | 3787786 |
| 1737675300 | 16.03 | 0 | 0.00 | 16.03 | 16.03 | 16.03 | 0 |
| 1737588900 | 16.03 | 0.01 | 0.06 | 16.01 | 16.19 | 15.85 | 2031830 |
| 1737502500 | 16.02 | -0.87 | -5.15 | 16.89 | 16.89 | 15.62 | 2229215 |
| 1737156900 | 16.89 | 0.52 | 3.18 | 16.59 | 16.9495 | 16.45 | 1405437 |
| 1737070500 | 16.37 | -0.66 | -3.88 | 17.01 | 17.18 | 16.35 | 2066878 |
| 1736984100 | 17.03 | 1.06 | 6.64 | 16.424 | 17.095 | 16.2025 | 1924141 |
| 1736897700 | 15.97 | 0.16 | 1.01 | 15.99 | 16.07 | 15.77 | 1558105 |
| 1736811300 | 15.81 | 0.17 | 1.09 | 15.45 | 15.83 | 15.32 | 1634121 |
| 1736552100 | 15.64 | -0.41 | -2.55 | 15.6584 | 15.8 | 15.19 | 1709573 |
| 1736379300 | 16.05 | 0.07 | 0.44 | 15.825 | 16.27 | 15.745 | 1473974 |
| 1736292900 | 15.98 | -0.22 | -1.36 | 16.329999 | 16.489999 | 15.645 | 2096781 |
| 1736206500 | 16.2 | 0.09 | 0.56 | 16.058 | 16.43 | 15.9949 | 4868748 |
| 1735947300 | 16.11 | -0.3 | -1.83 | 16.43 | 16.559999 | 15.81 | 1799734 |
| 1735860900 | 16.41 | 0.06 | 0.37 | 16.46 | 16.69 | 16.32 | 1321322 |
| 1735688100 | 16.35 | -0.26 | -1.57 | 16.68 | 16.68 | 16.26 | 1107903 |
| 1735601700 | 16.61 | -0.33 | -1.95 | 16.75 | 16.7725 | 16.27 | 1370278 |
| 1735342500 | 16.94 | -0.06 | -0.35 | 16.89 | 16.96 | 16.52 | 1022938 |
| 1735256100 | 17 | 0.26 | 1.55 | 16.739999 | 17.03 | 16.655 | 994342 |
| 1735077840 | 16.739999 | 0.18 | 1.09 | 16.55 | 16.7908 | 16.43 | 540727 |
| 1734996900 | 16.559999 | 0.12 | 0.73 | 16.57 | 16.69 | 16.25 | 1107834 |
| 1734737700 | 16.44 | 0.2 | 1.23 | 15.975 | 16.469999 | 15.87 | 3014305 |
| 1734651300 | 16.239999 | -0.34 | -2.05 | 16.5855 | 16.82 | 16.11 | 1788469 |
| 1734564900 | 16.579999 | -0.46 | -2.70 | 16.93 | 18.14 | 16.35 | 5131307 |
| 1734478500 | 17.04 | 0.04 | 0.24 | 16.92 | 17.1 | 16.79 | 933707 |
| 1734392100 | 17 | 0.11 | 0.65 | 16.726199 | 17.06 | 16.561 | 1217467 |
| 1734132900 | 16.89 | -0.13 | -0.76 | 17.04 | 17.07 | 16.88 | 876884 |
| 1734046500 | 17.02 | -0.28 | -1.62 | 17.38 | 17.43 | 16.915 | 717383 |
| 1733960100 | 17.3 | 0.06 | 0.35 | 17.4106 | 17.49 | 17.07 | 1329064 |
| 1733873700 | 17.24 | -0.25 | -1.43 | 17.46 | 17.59 | 17.07 | 1363993 |
| 1733787300 | 17.49 | 0.53 | 3.12 | 17.12 | 17.57 | 17.1 | 1903174 |
| 1733528100 | 16.96 | 0.42 | 2.54 | 16.5901 | 17.03 | 16.59 | 1679413 |
| 1733441700 | 16.54 | -0.91 | -5.21 | 17.54 | 17.54 | 16.52 | 1745746 |
| 1733355300 | 17.45 | 0.06 | 0.35 | 17.305 | 17.655 | 17.26 | 2151513 |
| 1733268900 | 17.39 | 0.07 | 0.40 | 17.19 | 17.48 | 17.16 | 2082653 |
| 1733182500 | 17.32 | 0.35 | 2.06 | 17.03 | 17.53 | 16.87 | 3356734 |
| 1732917840 | 16.97 | 0.06 | 0.38 | 17.01 | 17.1 | 16.81 | 1350242 |
| 1732750500 | 16.905 | 0.08 | 0.45 | 16.84 | 17.04 | 16.715 | 1878994 |
| 1732664100 | 16.83 | 0.13 | 0.78 | 16.64 | 16.865 | 16.515 | 2828252 |
| 1732577700 | 16.7 | 0.68 | 4.24 | 16.28 | 16.7887 | 16.1 | 3952087 |
| 1732318500 | 16.02 | 0.64 | 4.16 | 15.63 | 16.26 | 15.53 | 2882203 |
| 1732232100 | 15.38 | 0.41 | 2.74 | 15.03 | 15.39 | 14.77 | 2066883 |
| 1732145700 | 14.97 | 0.04 | 0.27 | 15.1499 | 15.19 | 14.69 | 1254143 |
| 1732059300 | 14.93 | -0.18 | -1.19 | 14.89 | 15.03 | 14.7 | 2254869 |
| 1731972900 | 15.11 | 0.2 | 1.34 | 14.89 | 15.25 | 14.855 | 2193894 |
| 1731713700 | 14.91 | -0.19 | -1.26 | 15.35 | 15.45 | 14.82 | 1926909 |
| 1731627300 | 15.1 | -0.62 | -3.94 | 15.66 | 15.6605 | 15.08 | 2128131 |
| 1731540900 | 15.72 | -0.01 | -0.06 | 15.79 | 15.99 | 15.61 | 2224508 |
| 1731454500 | 15.73 | -0.16 | -1.01 | 15.82 | 16.239999 | 15.655 | 2296532 |
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
