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 | -2.05 | -10.5670103093 | 19.4 | 19.5 | 17.29 | 1657327 | 18.06475371 | CS |
| 4 | -3.59 | -17.1442215855 | 20.94 | 22.38 | 17.29 | 1790256 | 20.24097127 | CS |
| 12 | -3.64 | -17.3415912339 | 20.99 | 22.38 | 17.29 | 1672487 | 19.7817153 | CS |
| 26 | -6.46 | -27.1314573709 | 23.81 | 25.54 | 16.18 | 1515843 | 20.07323842 | CS |
| 52 | -13.25 | -43.3006535948 | 30.6 | 32.7 | 15.1 | 1576467 | 23.19524214 | CS |
| 156 | -14.31 | -45.1989892609 | 31.66 | 44.947 | 15.1 | 1500069 | 28.74840972 | CS |
| 260 | -1.59 | -8.3949313622 | 18.94 | 44.947 | 7.02 | 1611148 | 25.31660754 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 17.47 | 0.11 | 0.63 | 17.5 | 17.85 | 17.33 | 1949701 |
| 1734565200 | 17.36 | -0.85 | -4.67 | 18.29 | 18.59 | 17.29 | 1962545 |
| 1734478800 | 18.21 | -0.55 | -2.93 | 18.57 | 18.81 | 18.13 | 1466839 |
| 1734392400 | 18.76 | -0.28 | -1.47 | 19 | 19.31 | 18.63 | 1806884 |
| 1734133200 | 19.04 | -0.36 | -1.86 | 19.4 | 19.5 | 18.86 | 1100666 |
| 1734046800 | 19.4 | -0.02 | -0.10 | 19.4 | 19.54 | 18.62 | 3852341 |
| 1733960400 | 19.42 | -1.75 | -8.27 | 21.26 | 21.35 | 19.4 | 3290203 |
| 1733874000 | 21.17 | -0.55 | -2.53 | 22.24 | 22.24 | 20.95 | 2353166 |
| 1733787600 | 21.72 | 0.72 | 3.43 | 21.41 | 22.265 | 21.41 | 2702218 |
| 1733528400 | 21 | -0.1 | -0.47 | 21.36 | 21.56 | 20.76 | 1208958 |
| 1733442000 | 21.1 | -0.18 | -0.85 | 21.29 | 21.35 | 20.41 | 1861377 |
| 1733355600 | 21.28 | -0.35 | -1.62 | 21.67 | 21.68 | 21.05 | 1004943 |
| 1733269200 | 21.63 | -0.02 | -0.09 | 21.74 | 21.94 | 21.33 | 1203835 |
| 1733182800 | 21.65 | -0.09 | -0.41 | 21.68 | 21.76 | 21.12 | 1536465 |
| 1732917840 | 21.74 | -0.08 | -0.37 | 21.92 | 22.15 | 21.6301 | 708418 |
| 1732750800 | 21.82 | -0.1 | -0.46 | 22 | 22.38 | 21.39 | 1168423 |
| 1732664400 | 21.92 | -0.02 | -0.09 | 21.69 | 21.93 | 21.31 | 1614586 |
| 1732578000 | 21.94 | 0.41 | 1.90 | 21.81 | 22.11 | 21.72 | 1514483 |
| 1732318800 | 21.53 | 0.73 | 3.51 | 20.94 | 21.61 | 20.865 | 1708818 |
| 1732232400 | 20.8 | 1.55 | 8.05 | 19.37 | 20.99 | 19.305 | 2740062 |
| 1732146000 | 19.25 | 0.4 | 2.12 | 18.86 | 19.35 | 18.695 | 1440330 |
| 1732059600 | 18.85 | -0.2 | -1.05 | 18.75 | 19.13 | 18.57 | 1036137 |
| 1731973200 | 19.05 | 0.16 | 0.85 | 19.02 | 19.16 | 18.79 | 1441779 |
| 1731714000 | 18.89 | -0.43 | -2.23 | 19.13 | 19.375 | 18.77 | 1889008 |
| 1731627600 | 19.32 | 0.16 | 0.84 | 19.22 | 19.43 | 18.82 | 1288569 |
| 1731541200 | 19.16 | -0.14 | -0.73 | 19.3 | 19.59 | 19.11 | 1083912 |
| 1731454800 | 19.3 | -0.51 | -2.57 | 19.5 | 19.73 | 19.04 | 1102003 |
| 1731368400 | 19.81 | 0.02 | 0.10 | 19.89 | 19.99 | 19.62 | 1117678 |
| 1731109200 | 19.79 | -0.66 | -3.23 | 20.25 | 20.25 | 19.49 | 1638760 |
| 1731022800 | 20.45 | -0.27 | -1.30 | 20.88 | 20.92 | 20.31 | 1584611 |
| 1730936400 | 20.72 | 0.84 | 4.23 | 20.9 | 20.92 | 20.11 | 3009147 |
| 1730850000 | 19.88 | -0.7 | -3.40 | 20.25 | 20.455 | 19.7 | 2168323 |
| 1730763600 | 20.58 | 2.76 | 15.49 | 20.39 | 21.25 | 19.9 | 5526459 |
| 1730500800 | 17.82 | -0.34 | -1.87 | 18.22 | 18.295 | 17.64 | 1621280 |
| 1730414400 | 18.16 | -0.15 | -0.82 | 18.24 | 18.29 | 17.88 | 2436550 |
| 1730328000 | 18.31 | 0.02 | 0.11 | 18.22 | 18.7 | 18.16 | 1583958 |
| 1730241600 | 18.29 | -0.19 | -1.03 | 18.37 | 18.57 | 18.16 | 1261058 |
| 1730155200 | 18.48 | 0.16 | 0.87 | 18.4 | 18.76 | 18.29 | 1160576 |
| 1729896000 | 18.32 | -0.28 | -1.51 | 18.45 | 18.8 | 18.125 | 1536127 |
| 1729809600 | 18.6 | 0.28 | 1.53 | 18.48 | 18.65 | 18.03 | 1943394 |
| 1729723200 | 18.32 | -0.37 | -1.98 | 18.5 | 18.64 | 18 | 1199277 |
| 1729636800 | 18.69 | -0.18 | -0.95 | 18.87 | 18.97 | 18.5 | 1291500 |
| 1729550400 | 18.87 | -0.78 | -3.97 | 19.6 | 19.785 | 18.86 | 1702491 |
| 1729291200 | 19.65 | -0.11 | -0.56 | 19.99 | 20.02 | 19.57 | 1103003 |
| 1729204800 | 19.76 | -0.1 | -0.50 | 19.99 | 20.1 | 19.49 | 1308771 |
| 1729118400 | 19.86 | 0.35 | 1.79 | 19.85 | 20.29 | 19.63 | 1471215 |
| 1729032000 | 19.51 | -0.45 | -2.25 | 19.85 | 20.12 | 19.51 | 1803247 |
| 1728945600 | 19.96 | -0.42 | -2.06 | 20.23 | 20.27 | 19.71 | 1398051 |
| 1728686400 | 20.38 | 0.6 | 3.03 | 19.7 | 20.485 | 19.7 | 1437497 |
| 1728600000 | 19.78 | 0.12 | 0.61 | 19.72 | 19.97 | 19.5186 | 943762 |
| 1728513600 | 19.66 | 0.12 | 0.61 | 19.59 | 20.13 | 19.495 | 1156391 |
| 1728427200 | 19.54 | -0.53 | -2.64 | 19.59 | 19.91 | 19 | 1361365 |
| 1728340800 | 20.07 | 0.5 | 2.55 | 19.57 | 20.29 | 19.57 | 1451067 |
| 1728081600 | 19.57 | 0.34 | 1.77 | 19.75 | 19.94 | 19.31 | 1992109 |
| 1727995200 | 19.23 | -0.48 | -2.44 | 19.5 | 19.54 | 19.16 | 1286743 |
| 1727908800 | 19.71 | 0 | 0.00 | 19.75 | 20.08 | 19.63 | 874009 |
| 1727822400 | 19.71 | -0.61 | -3.00 | 20.24 | 20.34 | 19.47 | 1352129 |
| 1727736000 | 20.32 | -0.4 | -1.93 | 20.6 | 20.72 | 20.115 | 1343630 |
| 1727476800 | 20.72 | -0.08 | -0.38 | 20.99 | 21.27 | 20.59 | 1575857 |
| 1727390400 | 20.8 | 2.11 | 11.29 | 19.35 | 20.8 | 19.27 | 2046669 |
| 1727304000 | 18.69 | -0.86 | -4.40 | 19.47 | 19.47 | 18.57 | 1527695 |
| 1727217600 | 19.55 | 0.78 | 4.16 | 19.2 | 19.925 | 18.88 | 1538016 |
| 1727131200 | 18.77 | 0.07 | 0.37 | 18.78 | 19.1 | 18.38 | 1886959 |
| 1726872000 | 18.7 | -0.54 | -2.81 | 19.1 | 19.135 | 18.56 | 1781252 |
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
