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 | 0.97 | 5.21785906401 | 18.59 | 19.6 | 18.44 | 2006824 | 19.00112271 | CS |
| 4 | 0.62 | 3.27349524815 | 18.94 | 19.6 | 17.865 | 2378472 | 18.6476064 | CS |
| 12 | -3.54 | -15.3246753247 | 23.1 | 24.655 | 17.21 | 3485511 | 18.79747265 | CS |
| 26 | -6.57 | -25.1435132032 | 26.13 | 27.95 | 17.21 | 2978642 | 21.9292301 | CS |
| 52 | -16.09 | -45.1332398317 | 35.65 | 35.6818 | 17.21 | 3088976 | 26.29489543 | CS |
| 156 | -32.94 | -62.7428571429 | 52.5 | 58.7 | 17.21 | 2527607 | 32.46925522 | CS |
| 260 | -40.07 | -67.1977192688 | 59.63 | 69.54 | 17.21 | 2173336 | 38.22448942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 19.53 | 0.17 | 0.88 | 19.41 | 19.675 | 19.26 | 2671727 |
| 1737675300 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1737588900 | 19.36 | 0.4 | 2.11 | 18.89 | 19.43 | 18.83 | 1509594 |
| 1737502500 | 18.96 | 0.19 | 1.01 | 18.8166 | 19.12 | 18.7 | 2635828 |
| 1737156900 | 18.77 | 0.33 | 1.79 | 18.59 | 18.9399 | 18.44 | 1875050 |
| 1737070500 | 18.44 | 0.2 | 1.10 | 18.24 | 18.65 | 17.9 | 2524368 |
| 1736984100 | 18.24 | 0.18 | 1.00 | 18.48 | 18.665 | 18.22 | 2707904 |
| 1736897700 | 18.06 | -0.6 | -3.22 | 19.02 | 19.04 | 17.865 | 2446912 |
| 1736811300 | 18.66 | 0.54 | 2.98 | 18.05 | 18.83 | 17.88 | 2671212 |
| 1736552100 | 18.12 | -0.73 | -3.87 | 18.695 | 19 | 18.11 | 2633539 |
| 1736379300 | 18.85 | 0.24 | 1.29 | 18.515 | 18.91 | 18.23 | 2928508 |
| 1736292900 | 18.61 | -0.25 | -1.33 | 18.67 | 19.08 | 18.35 | 4388285 |
| 1736206500 | 18.86 | 0.24 | 1.29 | 18.76 | 19.26 | 18.65 | 3126260 |
| 1735947300 | 18.62 | -0.13 | -0.69 | 18.75 | 18.79 | 18.4 | 1593371 |
| 1735860900 | 18.75 | -0.23 | -1.21 | 19.1 | 19.21 | 18.62 | 1599911 |
| 1735688100 | 18.98 | 0.33 | 1.77 | 18.78 | 18.98 | 18.68 | 1595228 |
| 1735601700 | 18.65 | -0.29 | -1.53 | 18.83 | 18.87 | 18.35 | 1947910 |
| 1735342500 | 18.94 | -0.22 | -1.15 | 18.94 | 19.15 | 18.8169 | 1871673 |
| 1735256100 | 19.16 | 0.26 | 1.38 | 18.79 | 19.32 | 18.66 | 2577124 |
| 1735077840 | 18.9 | -0.05 | -0.26 | 18.95 | 19.015 | 18.6921 | 964925 |
| 1734996900 | 18.95 | 0.25 | 1.34 | 18.63 | 19.025 | 18.51 | 2101238 |
| 1734737700 | 18.7 | 0.23 | 1.25 | 18.58 | 18.84 | 18.535 | 10806648 |
| 1734651300 | 18.47 | -0.21 | -1.12 | 18.6315 | 18.9509 | 18.34 | 3044741 |
| 1734564900 | 18.68 | -0.51 | -2.66 | 19.245 | 19.39 | 18.59 | 2914554 |
| 1734478500 | 19.19 | -0.4 | -2.04 | 19.36 | 19.8 | 19.105 | 3263711 |
| 1734392100 | 19.59 | -0.13 | -0.66 | 19.6 | 20.35 | 19.52 | 3560063 |
| 1734132900 | 19.72 | -0.29 | -1.45 | 20.045 | 20.17 | 19.55 | 2788720 |
| 1734046500 | 20.01 | -0.02 | -0.10 | 19.945 | 20.175 | 19.88 | 2062585 |
| 1733960100 | 20.03 | 0.48 | 2.46 | 19.89 | 20.34 | 19.83 | 5396470 |
| 1733873700 | 19.55 | 0.1 | 0.51 | 19.36 | 19.645 | 18.95 | 2696086 |
| 1733787300 | 19.45 | 0.37 | 1.94 | 19.13 | 19.6905 | 19.13 | 2374694 |
| 1733528100 | 19.08 | -0.23 | -1.19 | 19.44 | 19.565 | 18.97 | 1624525 |
| 1733441700 | 19.31 | -0.15 | -0.77 | 19.575 | 19.735 | 19.22 | 1801757 |
| 1733355300 | 19.46 | 0.07 | 0.36 | 19.34 | 19.75 | 19.225 | 1988484 |
| 1733268900 | 19.39 | -0.43 | -2.17 | 19.67 | 19.83 | 19.01 | 2783671 |
| 1733182500 | 19.82 | 0.17 | 0.87 | 19.52 | 19.87 | 19.43 | 2112063 |
| 1732917840 | 19.65 | 0.01 | 0.05 | 19.625 | 19.7 | 19.52 | 1269539 |
| 1732750500 | 19.64 | 0.45 | 2.34 | 19.32 | 19.73 | 19.3 | 2102950 |
| 1732664100 | 19.19 | -0.33 | -1.69 | 19.48 | 19.52 | 19.055 | 1897778 |
| 1732577700 | 19.52 | 0.75 | 4.00 | 18.99 | 19.63 | 18.87 | 3687056 |
| 1732318500 | 18.77 | 0.13 | 0.70 | 18.73 | 18.87 | 18.6 | 1937073 |
| 1732232100 | 18.64 | 0.12 | 0.65 | 18.52 | 18.79 | 18.32 | 1698330 |
| 1732145700 | 18.52 | -0.36 | -1.91 | 18.73 | 18.84 | 18.37 | 3539442 |
| 1732059300 | 18.88 | 0.42 | 2.28 | 18.275 | 19.115 | 18.13 | 3911306 |
| 1731972900 | 18.46 | 0.18 | 0.98 | 18.2 | 18.58 | 18.19 | 2531437 |
| 1731713700 | 18.28 | 0.41 | 2.29 | 17.87 | 18.465 | 17.73 | 4190058 |
| 1731627300 | 17.87 | 0.52 | 3.00 | 17.91 | 18.06 | 17.71 | 3492636 |
| 1731540900 | 17.35 | -0.42 | -2.36 | 17.69 | 17.715 | 17.32 | 4520924 |
| 1731454500 | 17.77 | 0.12 | 0.68 | 17.62 | 17.87 | 17.37 | 4350750 |
| 1731368100 | 17.65 | -0.21 | -1.18 | 17.89 | 18.11 | 17.47 | 5237594 |
| 1731108900 | 17.86 | 0.6 | 3.48 | 17.7459 | 18.005 | 17.21 | 9595708 |
| 1731022500 | 17.26 | -6.72 | -28.02 | 19.495 | 20.01 | 17.22 | 30087503 |
| 1730936100 | 23.98 | 0.59 | 2.52 | 24.655 | 24.655 | 23.36 | 3947420 |
| 1730849700 | 23.39 | 0.05 | 0.21 | 23 | 23.46 | 22.84 | 2134722 |
| 1730763300 | 23.34 | -0.15 | -0.64 | 23.55 | 23.83 | 23.24 | 2841169 |
| 1730500500 | 23.49 | 0.32 | 1.38 | 23.1 | 23.655 | 23.08 | 2326570 |
| 1730414100 | 23.17 | -0.24 | -1.03 | 23.31 | 23.765 | 23.15 | 3463276 |
| 1730327700 | 23.41 | 0.18 | 0.77 | 23.37 | 23.84 | 23.2 | 2726500 |
| 1730241300 | 23.23 | -0.38 | -1.61 | 23.6 | 23.7 | 23.16 | 2870201 |
| 1730154900 | 23.61 | 0.3 | 1.29 | 23.52 | 23.915 | 23.52 | 1460576 |
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
