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 | -0.7549 | -3.39740502883 | 22.2199 | 23.9 | 21.09 | 764188 | 23.2320003 | CS |
| 4 | 2.085 | 10.7585139319 | 19.38 | 25.01 | 18.63 | 1081032 | 22.48453164 | CS |
| 12 | 7.685 | 55.7692307692 | 13.78 | 25.01 | 13.36 | 894197 | 18.95186164 | CS |
| 26 | 12.665 | 143.920454545 | 8.8 | 25.01 | 7.12 | 791652 | 14.92097945 | CS |
| 52 | 15.225 | 243.990384615 | 6.24 | 25.01 | 5.01 | 881012 | 11.4605456 | CS |
| 156 | 18.525 | 630.102040816 | 2.94 | 25.01 | 2.03 | 732761 | 7.0684403 | CS |
| 260 | 16.965 | 377 | 4.5 | 25.01 | 2.03 | 684202 | 5.74780535 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 22.54 | -1.11 | -4.69 | 22.9 | 23.62 | 22.1253 | 572391 |
| 1737675600 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1737589200 | 23.65 | 0.32 | 1.37 | 23.32 | 23.9 | 22.75 | 710995 |
| 1737502800 | 23.33 | 1.44 | 6.58 | 22.2199 | 23.34 | 21.56 | 1009177 |
| 1737157200 | 21.89 | -0.83 | -3.65 | 22.7 | 22.88 | 21.47 | 1109390 |
| 1737070800 | 22.72 | -0.65 | -2.78 | 23.45 | 23.47 | 22.51 | 602324 |
| 1736984400 | 23.37 | 0.28 | 1.21 | 23.71 | 23.895 | 22.68 | 851266 |
| 1736898000 | 23.09 | 1.42 | 6.55 | 22.33 | 23.54 | 22.075 | 891320 |
| 1736811600 | 21.67 | -1.75 | -7.47 | 23.14 | 23.15 | 21.26 | 1294102 |
| 1736552400 | 23.42 | 0.97 | 4.32 | 23.1508 | 23.7545 | 22.0226 | 1216862 |
| 1736379600 | 22.45 | -0.51 | -2.22 | 22.66 | 23.1 | 21.92 | 1489228 |
| 1736293200 | 22.96 | -0.31 | -1.33 | 23.59 | 25.01 | 22.75 | 1872276 |
| 1736206800 | 23.27 | 1.01 | 4.54 | 23.69 | 24.29 | 22.9124 | 1660755 |
| 1735947600 | 22.26 | 0.49 | 2.25 | 22.34 | 22.36 | 21.05 | 1378654 |
| 1735861200 | 21.77 | 2.71 | 14.22 | 19.3355 | 21.94 | 19.1854 | 1709105 |
| 1735688400 | 19.06 | 0.01 | 0.05 | 19.27 | 19.3207 | 18.79 | 345975 |
| 1735602000 | 19.05 | -0.63 | -3.20 | 19.38 | 19.62 | 18.63 | 582686 |
| 1735342800 | 19.68 | 0.12 | 0.61 | 19.675 | 19.82 | 18.89 | 640431 |
| 1735256400 | 19.56 | 0.1 | 0.51 | 19.33 | 20 | 19.252 | 534525 |
| 1735077840 | 19.46 | 0.98 | 5.30 | 18.49 | 19.46 | 18.37 | 348597 |
| 1734997200 | 18.48 | 0.18 | 0.98 | 18.56 | 18.73 | 17.9405 | 978223 |
| 1734738000 | 18.3 | 1.42 | 8.41 | 16.67 | 18.35 | 16.51 | 1219722 |
| 1734651600 | 16.88 | -0.54 | -3.10 | 18.245 | 18.4 | 16.86 | 1044054 |
| 1734565200 | 17.42 | -1.79 | -9.32 | 19.31 | 19.81 | 17.1501 | 1060942 |
| 1734478800 | 19.21 | -0.01 | -0.05 | 19.89 | 19.98 | 19.06 | 881254 |
| 1734392400 | 19.22 | 2 | 11.61 | 17.85 | 19.899 | 17.85 | 1913502 |
| 1734133200 | 17.22 | -0.13 | -0.75 | 17.3 | 17.6 | 16.8 | 622428 |
| 1734046800 | 17.35 | -0.04 | -0.23 | 17.46 | 17.66 | 16.9 | 795816 |
| 1733960400 | 17.39 | 0.77 | 4.63 | 16.64 | 17.45 | 16.059999 | 720219 |
| 1733874000 | 16.62 | -0.8 | -4.59 | 17.44 | 17.71 | 16.45 | 746505 |
| 1733787600 | 17.42 | 0.15 | 0.87 | 17.4307 | 17.9599 | 16.75 | 656145 |
| 1733528400 | 17.27 | 0.54 | 3.23 | 16.8 | 17.27 | 16.5 | 471770 |
| 1733442000 | 16.73 | 0.42 | 2.58 | 16.34 | 17.18 | 16.18 | 511074 |
| 1733355600 | 16.309999 | -0.93 | -5.39 | 17.4071 | 17.4071 | 16.29 | 631927 |
| 1733269200 | 17.24 | -0.14 | -0.81 | 17.59 | 17.95 | 17.2 | 1002285 |
| 1733182800 | 17.38 | 0.8 | 4.83 | 16.5 | 17.8 | 16.46 | 971251 |
| 1732917840 | 16.579999 | 0.22 | 1.34 | 16.445 | 16.7346 | 16.12 | 342981 |
| 1732750800 | 16.36 | -0.53 | -3.14 | 16.97 | 17.0385 | 16.2 | 446591 |
| 1732664400 | 16.89 | 0.39 | 2.36 | 16.46 | 17.18 | 16.3331 | 811558 |
| 1732578000 | 16.5 | -0.05 | -0.30 | 16.77 | 16.84 | 15.9601 | 930880 |
| 1732318800 | 16.55 | 0.15 | 0.91 | 16.3 | 16.76 | 15.95 | 574533 |
| 1732232400 | 16.399999 | -1.17 | -6.66 | 17.81 | 17.91 | 16.0208 | 1091750 |
| 1732146000 | 17.57 | 0.33 | 1.91 | 17.35 | 17.6663 | 16.95 | 598598 |
| 1732059600 | 17.24 | -0.44 | -2.49 | 17.01 | 17.65 | 16.9 | 902476 |
| 1731973200 | 17.68 | 1.43 | 8.80 | 16.55 | 18.06 | 16.25 | 875017 |
| 1731714000 | 16.25 | 0.21 | 1.31 | 16.12 | 16.7 | 15.83 | 637976 |
| 1731627600 | 16.04 | -0.14 | -0.87 | 16.219999 | 16.48 | 15.69 | 549206 |
| 1731541200 | 16.18 | 0.42 | 2.66 | 15.87 | 16.3799 | 15.56 | 646278 |
| 1731454800 | 15.76 | 0.19 | 1.22 | 15.54 | 15.9 | 15.2 | 517344 |
| 1731368400 | 15.57 | 0.2 | 1.30 | 15.5394 | 15.65 | 14.6601 | 370886 |
| 1731109200 | 15.37 | -0.4 | -2.54 | 15.8 | 15.95 | 15.06 | 753702 |
| 1731022800 | 15.77 | 0.48 | 3.14 | 15.335 | 16.12 | 15.254 | 1356640 |
| 1730936400 | 15.29 | 1.19 | 8.44 | 14.4399 | 15.33 | 13.9501 | 2282639 |
| 1730850000 | 14.1 | 0.39 | 2.84 | 13.95 | 14.28 | 13.36 | 1018394 |
| 1730763600 | 13.71 | -0.07 | -0.51 | 13.78 | 14.13 | 13.5 | 532034 |
| 1730500800 | 13.78 | 0.01 | 0.07 | 13.85 | 14.21 | 13.76 | 870743 |
| 1730414400 | 13.77 | 0.2 | 1.47 | 13.56 | 13.906468 | 13.2218 | 858768 |
| 1730328000 | 13.57 | -0.29 | -2.09 | 13.825 | 14.03 | 13.36 | 570728 |
| 1730241600 | 13.86 | 0.05 | 0.36 | 13.98 | 14.44 | 13.78 | 811574 |
| 1730155200 | 13.81 | 0.36 | 2.68 | 13.735 | 14.45 | 13.6 | 1346983 |
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
