We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.333111259161 | 15.01 | 15.11 | 14.22 | 4280964 | 14.7711557 | CS |
| 4 | -0.77 | -4.86418193304 | 15.83 | 16 | 14.22 | 3003080 | 15.16657889 | CS |
| 12 | 0.02 | 0.132978723404 | 15.04 | 16 | 14.22 | 2776471 | 15.19598198 | CS |
| 26 | 0.59 | 4.07740152039 | 14.47 | 16 | 13.12 | 2780190 | 14.86842447 | CS |
| 52 | 2.43 | 19.2399049881 | 12.63 | 16 | 11.58 | 2673567 | 14.18873061 | CS |
| 156 | 5.52 | 57.8616352201 | 9.54 | 16 | 8.56 | 2848749 | 11.72633025 | CS |
| 260 | 8.13 | 117.316017316 | 6.93 | 16 | 1.69 | 3843709 | 8.95655493 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734997200 | 15.06 | 0.05 | 0.33 | 15 | 15.09 | 14.81 | 1949398 |
| 1734738000 | 15.01 | 0.48 | 3.30 | 14.53 | 15.11 | 14.525 | 9120116 |
| 1734651600 | 14.53 | 0.31 | 2.18 | 14.36 | 14.71 | 14.3087 | 4857760 |
| 1734565200 | 14.22 | -0.56 | -3.79 | 14.63 | 14.74 | 14.22 | 2193837 |
| 1734478800 | 14.78 | -0.1 | -0.67 | 14.72 | 14.855 | 14.605 | 3438430 |
| 1734392400 | 14.88 | -0.23 | -1.52 | 15.06 | 15.095 | 14.87 | 1477904 |
| 1734133200 | 15.11 | 0.05 | 0.33 | 15.07 | 15.14 | 15.0152 | 2253220 |
| 1734046800 | 15.06 | -0.13 | -0.86 | 15.16 | 15.27 | 14.98 | 2326419 |
| 1733960400 | 15.19 | 0.17 | 1.13 | 15.075 | 15.27 | 15.025 | 2108844 |
| 1733874000 | 15.02 | 0.03 | 0.20 | 14.99 | 15.25 | 14.98 | 1487837 |
| 1733787600 | 14.99 | -0.32 | -2.09 | 15.3498 | 15.395 | 14.97 | 3198539 |
| 1733528400 | 15.31 | -0.2 | -1.29 | 15.475 | 15.49 | 15.12 | 2811088 |
| 1733442000 | 15.51 | 0.13 | 0.85 | 15.42 | 15.67 | 15.42 | 2373569 |
| 1733355600 | 15.38 | -0.1 | -0.65 | 15.415 | 15.47 | 15.26 | 1936829 |
| 1733269200 | 15.48 | 0.15 | 0.98 | 15.46 | 15.52 | 15.25 | 3798914 |
| 1733182800 | 15.33 | -0.64 | -4.01 | 15.96 | 15.99 | 15.32 | 3000460 |
| 1732917840 | 15.97 | 0.22 | 1.40 | 15.84 | 16 | 15.84 | 1929552 |
| 1732750800 | 15.75 | -0.12 | -0.76 | 15.83 | 15.9 | 15.71 | 1993264 |
| 1732664400 | 15.87 | 0.19 | 1.21 | 15.7175 | 15.88 | 15.66 | 1664279 |
| 1732578000 | 15.68 | -0.09 | -0.57 | 15.83 | 15.85 | 15.57 | 4501757 |
| 1732318800 | 15.77 | -0.01 | -0.06 | 15.77 | 15.905 | 15.6646 | 3576315 |
| 1732232400 | 15.78 | 0.35 | 2.27 | 15.49 | 15.85 | 15.49 | 2531790 |
| 1732146000 | 15.43 | -0.08 | -0.52 | 15.46 | 15.53 | 15.2806 | 3955570 |
| 1732059600 | 15.51 | 0.03 | 0.19 | 15.405 | 15.5899 | 15.35 | 2215751 |
| 1731973200 | 15.48 | 0.23 | 1.51 | 15.33 | 15.54 | 15.265 | 2244775 |
| 1731714000 | 15.25 | 0.16 | 1.06 | 15.115 | 15.35 | 15.115 | 2871866 |
| 1731627600 | 15.09 | 0.05 | 0.33 | 15.125 | 15.18 | 15.025 | 1874330 |
| 1731541200 | 15.04 | -0.37 | -2.40 | 15.455 | 15.455 | 15.03 | 2707627 |
| 1731454800 | 15.41 | -0.19 | -1.22 | 15.73 | 15.73 | 15.285 | 3876796 |
| 1731368400 | 15.6 | 0.24 | 1.56 | 15.42 | 15.73 | 15.4061 | 2470388 |
| 1731109200 | 15.36 | 0.03 | 0.20 | 15.33 | 15.41 | 15.11 | 3198436 |
| 1731022800 | 15.33 | 0.15 | 0.99 | 15.25 | 15.41 | 15.14 | 2164264 |
| 1730936400 | 15.18 | 0.57 | 3.90 | 14.89 | 15.255 | 14.8 | 3839407 |
| 1730850000 | 14.61 | 0.17 | 1.18 | 14.44 | 14.705 | 14.44 | 2415658 |
| 1730763600 | 14.44 | 0.06 | 0.42 | 14.43 | 14.655 | 14.36 | 1969374 |
| 1730500800 | 14.38 | 0.01 | 0.07 | 14.45 | 14.605 | 14.38 | 2963509 |
| 1730414400 | 14.37 | -0.63 | -4.20 | 14.61 | 14.82 | 14.37 | 6241036 |
| 1730328000 | 15 | 0.12 | 0.81 | 14.95 | 15.1 | 14.9 | 2448100 |
| 1730241600 | 14.88 | 0 | 0.00 | 14.77 | 14.9 | 14.665 | 2287901 |
| 1730155200 | 14.88 | -0.13 | -0.87 | 14.82 | 14.91 | 14.75 | 2158944 |
| 1729896000 | 15.01 | 0.01 | 0.07 | 15.01 | 15.08 | 14.9265 | 1756481 |
| 1729809600 | 15 | 0.2 | 1.35 | 14.89 | 15.01 | 14.805 | 2219988 |
| 1729723200 | 14.8 | -0.39 | -2.57 | 14.86 | 14.98 | 14.64 | 4054151 |
| 1729636800 | 15.19 | 0.1 | 0.66 | 15.17 | 15.19 | 15.034 | 2358704 |
| 1729550400 | 15.09 | -0.06 | -0.40 | 15.21 | 15.28 | 15.05 | 1910852 |
| 1729291200 | 15.15 | 0.01 | 0.07 | 15.15 | 15.2 | 14.965 | 3050343 |
| 1729204800 | 15.14 | -0.17 | -1.11 | 15.38 | 15.42 | 15.11 | 2274823 |
| 1729118400 | 15.31 | 0 | 0.00 | 15.33 | 15.475 | 15.31 | 1864685 |
| 1729032000 | 15.31 | -0.26 | -1.67 | 15.49 | 15.505 | 15.279 | 1942217 |
| 1728945600 | 15.57 | -0.04 | -0.26 | 15.58 | 15.805 | 15.55 | 2242601 |
| 1728686400 | 15.61 | 0.18 | 1.17 | 15.43 | 15.62 | 15.43 | 4354572 |
| 1728600000 | 15.43 | -0.19 | -1.22 | 15.58 | 15.62 | 15.38 | 2164080 |
| 1728513600 | 15.62 | 0.07 | 0.45 | 15.43 | 15.686 | 15.4 | 2127840 |
| 1728427200 | 15.55 | -0.08 | -0.51 | 15.49 | 15.58 | 15.352 | 1609860 |
| 1728340800 | 15.63 | -0.17 | -1.08 | 15.8 | 15.87 | 15.55 | 2640616 |
| 1728081600 | 15.8 | 0.14 | 0.89 | 15.76 | 15.845 | 15.675 | 1655181 |
| 1727995200 | 15.66 | 0.11 | 0.71 | 15.5807 | 15.76 | 15.465 | 2562970 |
| 1727908800 | 15.55 | 0.34 | 2.24 | 15.34 | 15.5799 | 15.32 | 2561439 |
| 1727822400 | 15.21 | 0.16 | 1.06 | 14.98 | 15.27 | 14.94 | 2191637 |
| 1727735520 | 15.05 | 0.04 | 0.27 | 15.04 | 15.09 | 14.88 | 2375832 |
| 1727476800 | 15.01 | -0.01 | -0.07 | 15.08 | 15.145 | 14.95 | 2460472 |
| 1727390400 | 15.02 | -0.11 | -0.73 | 15 | 15.145 | 14.935 | 5227282 |
| 1727304000 | 15.13 | 0.03 | 0.20 | 15.13 | 15.19 | 14.95 | 5305097 |
| 1727217600 | 15.1 | -0.06 | -0.40 | 15.25 | 15.3 | 15.045 | 2803687 |
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
