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 | 0.09 | 0.501672240803 | 17.94 | 18.83 | 17.105 | 122354 | 18.07548704 | CS |
| 4 | -1.77 | -8.93939393939 | 19.8 | 19.99 | 17.105 | 107913 | 18.7016886 | CS |
| 12 | -2.32 | -11.4004914005 | 20.35 | 20.79 | 17.105 | 126091 | 19.16078571 | CS |
| 26 | 3.29 | 22.3202170963 | 14.74 | 20.79 | 14.69 | 138055 | 18.74358729 | CS |
| 52 | 3.33 | 22.6530612245 | 14.7 | 20.79 | 13.74 | 147686 | 17.53215875 | CS |
| 156 | 12.49 | 225.451263538 | 5.54 | 20.79 | 5 | 117472 | 13.68168798 | CS |
| 260 | 14.04 | 351.879699248 | 3.99 | 20.79 | 1.61 | 175611 | 7.75686395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 18.03 | 0.1 | 0.56 | 17.87 | 18.17 | 17.6023 | 96839 |
| 1741304400 | 17.93 | -0.34 | -1.86 | 18.14 | 18.69 | 17.875 | 62002 |
| 1741218000 | 18.27 | 0.67 | 3.81 | 17.66 | 18.37 | 17.55 | 103725 |
| 1741131600 | 17.6 | -0.49 | -2.71 | 17.98 | 17.98 | 17.105 | 97793 |
| 1741045200 | 18.09 | -0.21 | -1.15 | 18.5 | 18.83 | 18.0005 | 204015 |
| 1740786000 | 18.3 | 0.31 | 1.72 | 17.94 | 18.35 | 17.905 | 144237 |
| 1740699600 | 17.99 | -0.53 | -2.86 | 18.5 | 18.68 | 17.85 | 93078 |
| 1740613200 | 18.52 | -0.15 | -0.80 | 18.7 | 19.17 | 18.38 | 87388 |
| 1740526800 | 18.67 | 0.14 | 0.76 | 18.41 | 19.24 | 18 | 146004 |
| 1740440400 | 18.53 | -0.14 | -0.75 | 18.64 | 18.89 | 18.5 | 109406 |
| 1740181200 | 18.67 | -0.84 | -4.31 | 19.56 | 19.91 | 18.63 | 110430 |
| 1740094800 | 19.51 | -0.06 | -0.31 | 19.62 | 19.62 | 19.03 | 103547 |
| 1740008400 | 19.57 | 0.1 | 0.51 | 19.49 | 19.85 | 19.25 | 74661 |
| 1739922000 | 19.47 | 0.66 | 3.51 | 18.81 | 19.52 | 18.62 | 112485 |
| 1739576400 | 18.81 | -0.19 | -1.00 | 19.13 | 19.501178 | 18.73 | 98213 |
| 1739490000 | 19 | 0.07 | 0.37 | 19.01 | 19.2108 | 18.685 | 104968 |
| 1739403600 | 18.93 | -0.03 | -0.16 | 18.85 | 19.11 | 18.83 | 78358 |
| 1739317200 | 18.96 | -0.66 | -3.36 | 19.55 | 19.71 | 18.9 | 116181 |
| 1739230800 | 19.62 | 0.16 | 0.82 | 19.73 | 19.78 | 19.345 | 79590 |
| 1738971600 | 19.46 | -0.33 | -1.67 | 19.8 | 19.99 | 19.34 | 124265 |
| 1738885200 | 19.79 | 0.69 | 3.61 | 19.15 | 19.79 | 19.0225 | 50125 |
| 1738798800 | 19.1 | -0.44 | -2.25 | 19.42 | 19.6675 | 19 | 111375 |
| 1738712400 | 19.54 | -0.2 | -1.01 | 19.73 | 19.905 | 19.455 | 63153 |
| 1738626000 | 19.74 | 0.17 | 0.87 | 19.38 | 19.7868 | 19.15 | 105145 |
| 1738366800 | 19.57 | -0.38 | -1.90 | 19.99 | 20.14 | 19.2804 | 95755 |
| 1738280400 | 19.95 | 0.05 | 0.25 | 20.23 | 20.23 | 19.57 | 119667 |
| 1738194000 | 19.9 | 0.4 | 2.05 | 19.39 | 19.91 | 19.36 | 104985 |
| 1738107600 | 19.5 | -0.12 | -0.61 | 19.75 | 19.8 | 18.965 | 108740 |
| 1738021200 | 19.62 | -0.09 | -0.46 | 19.3 | 19.79 | 19.195 | 167308 |
| 1737762000 | 19.71 | -0.29 | -1.45 | 19.8 | 19.99 | 19.6 | 96239 |
| 1737675600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1737589200 | 20 | 0.11 | 0.55 | 19.97 | 20.18 | 19.615 | 121659 |
| 1737502800 | 19.89 | 1.56 | 8.51 | 18.48 | 19.98 | 18.3725 | 215760 |
| 1737157200 | 18.33 | -0.21 | -1.13 | 18.63 | 18.9 | 18.31 | 195690 |
| 1737070800 | 18.54 | -0.78 | -4.04 | 19.3 | 19.3 | 18.42 | 134875 |
| 1736984400 | 19.32 | 0.2 | 1.05 | 19.43 | 19.49 | 19.21 | 74385 |
| 1736898000 | 19.12 | 0.51 | 2.74 | 18.68 | 19.18 | 18.605 | 112259 |
| 1736811600 | 18.61 | -0.21 | -1.12 | 18.4 | 18.82 | 18.1901 | 97827 |
| 1736552400 | 18.82 | -0.53 | -2.74 | 19.2 | 19.28 | 18.44 | 136724 |
| 1736379600 | 19.35 | -0.03 | -0.15 | 19.36 | 19.55 | 18.945 | 163955 |
| 1736293200 | 19.38 | -0.4 | -2.02 | 19.91 | 20 | 19.34 | 112272 |
| 1736206800 | 19.78 | 0.66 | 3.45 | 19.3 | 19.875 | 19.24 | 189993 |
| 1735947600 | 19.12 | -0.14 | -0.73 | 19.25 | 19.34 | 18.86 | 112315 |
| 1735861200 | 19.26 | 0.6 | 3.22 | 18.75 | 20.0609 | 18.75 | 211670 |
| 1735688400 | 18.66 | -0.12 | -0.64 | 18.77 | 19.07 | 18.61 | 144011 |
| 1735602000 | 18.78 | -0.11 | -0.58 | 18.76 | 18.94 | 18.6405 | 114723 |
| 1735342800 | 18.89 | -0.13 | -0.68 | 18.98 | 19.2 | 18.88 | 134941 |
| 1735256400 | 19.02 | 0.03 | 0.16 | 18.98 | 19.1058 | 18.83 | 101587 |
| 1735077840 | 18.99 | 0.09 | 0.48 | 19.04 | 19.1475 | 18.91 | 62526 |
| 1734997200 | 18.9 | 0.02 | 0.11 | 18.91 | 19.24 | 18.9 | 132563 |
| 1734738000 | 18.88 | 0.24 | 1.29 | 18.43 | 19.16 | 18.41 | 235127 |
| 1734651600 | 18.64 | -0.21 | -1.11 | 19.05 | 19.36 | 18.615 | 120452 |
| 1734565200 | 18.85 | -1.47 | -7.23 | 20.41 | 20.46 | 18.85 | 217749 |
| 1734478800 | 20.32 | -0.35 | -1.69 | 20.37 | 20.77 | 19.99 | 192536 |
| 1734392400 | 20.67 | 0.34 | 1.67 | 20.43 | 20.79 | 20.24 | 179849 |
| 1734133200 | 20.33 | 0.11 | 0.54 | 20.35 | 20.4 | 19.855 | 220628 |
| 1734046800 | 20.22 | -0.07 | -0.34 | 20.24 | 20.4322 | 19.92 | 235982 |
| 1733960400 | 20.29 | 0.47 | 2.37 | 19.89 | 20.5 | 19.715 | 314800 |
| 1733874000 | 19.82 | 0.07 | 0.35 | 19.79 | 19.9155 | 19.36 | 146562 |
| 1733787600 | 19.75 | 0.08 | 0.41 | 19.89 | 20.255 | 19.57 | 208215 |
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
