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 | 0.2 | 1.25 | 16 | 16.6999 | 15.29 | 1661 | 16.03583297 | CS |
| 4 | 0.84 | 5.46875 | 15.36 | 16.74 | 15.0001 | 1086 | 16.10013352 | CS |
| 12 | 1.66 | 11.416781293 | 14.54 | 16.74 | 13.58 | 2141 | 15.35274108 | CS |
| 26 | 1.59 | 10.8829568789 | 14.61 | 16.74 | 12.77 | 2630 | 14.52948084 | CS |
| 52 | 1.86 | 12.9707112971 | 14.34 | 17.5 | 12.5 | 3630 | 14.38773166 | CS |
| 156 | -9.15 | -36.0946745562 | 25.35 | 25.83 | 7.24 | 6380 | 13.63006374 | CS |
| 260 | -8.7657 | -35.1109722539 | 24.9657 | 27.51 | 6.85 | 5833 | 16.33522427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 15.8099 | 0.22 | 1.44 | 15.6 | 15.81 | 15.6 | 1074 |
| 1732232400 | 15.585 | -0.67 | -4.09 | 16.25 | 16.453499 | 15.29 | 2103 |
| 1732146000 | 16.25 | -0.01 | -0.06 | 16.5 | 16.6999 | 16 | 2875 |
| 1732059600 | 16.26 | -0.04 | -0.25 | 16.29 | 16.29 | 16.26 | 1426 |
| 1731973200 | 16.3 | 0.89 | 5.78 | 16 | 16.309999 | 15.4 | 1554 |
| 1731714000 | 15.41 | -0.09 | -0.58 | 15.41 | 15.41 | 15.41 | 597 |
| 1731627600 | 15.5 | -0.2 | -1.24 | 15.5 | 15.5 | 15.5 | 519 |
| 1731541200 | 15.695 | -0.46 | -2.85 | 16.055 | 16.055 | 15.695 | 1001 |
| 1731454800 | 16.1548 | 0.1 | 0.65 | 16.175 | 16.2999 | 16.05 | 1687 |
| 1731368400 | 16.05 | 0.05 | 0.31 | 16.3 | 16.3 | 16.05 | 419 |
| 1731109200 | 16 | -0.56 | -3.39 | 15.4 | 16 | 15.4 | 454 |
| 1731022800 | 16.562 | 0.24 | 1.49 | 16.45 | 16.57 | 16.36 | 2053 |
| 1730936400 | 16.3184 | 0 | 0.00 | 16.3184 | 16.3184 | 16.3184 | 115 |
| 1730850000 | 16.3184 | -0.16 | -0.96 | 16.629999 | 16.7 | 16.14 | 1908 |
| 1730763600 | 16.476099 | 0.71 | 4.48 | 16.32 | 16.739999 | 16.235 | 1778 |
| 1730500800 | 15.77 | 0 | 0.00 | 15.85 | 15.85 | 15.77 | 51 |
| 1730414400 | 15.77 | -0.55 | -3.35 | 16.3704 | 16.73 | 15.0001 | 1585 |
| 1730328000 | 16.3174 | 0.36 | 2.24 | 16 | 16.3174 | 15.65 | 675 |
| 1730241600 | 15.96 | 0.42 | 2.67 | 15.75 | 15.96 | 15.5 | 850 |
| 1730155200 | 15.545 | 0.09 | 0.59 | 15.36 | 15.9999 | 15.2 | 997 |
| 1729896000 | 15.4541 | 0.4 | 2.69 | 15 | 15.4541 | 15 | 1853 |
| 1729809600 | 15.05 | -0.5 | -3.22 | 15.5 | 15.5 | 14.48 | 1369 |
| 1729723200 | 15.55 | -0.41 | -2.54 | 15.5317 | 15.55 | 15.5317 | 1619 |
| 1729636800 | 15.955 | 0.09 | 0.54 | 15.8 | 15.955 | 15.5 | 2772 |
| 1729550400 | 15.87 | -0.07 | -0.43 | 15.95 | 15.95 | 15.87 | 2640 |
| 1729291200 | 15.9378 | 0.17 | 1.07 | 15.8 | 15.9378 | 15.8 | 492 |
| 1729204800 | 15.769 | -0.11 | -0.67 | 15.769 | 15.8 | 15.76 | 622 |
| 1729118400 | 15.875 | 0 | 0.00 | 15.76 | 15.875 | 15.76 | 362 |
| 1729032000 | 15.875 | -0.02 | -0.09 | 16 | 16 | 15.875 | 549 |
| 1728945600 | 15.89 | 0.14 | 0.89 | 15.76 | 16.2 | 15.76 | 1718 |
| 1728686400 | 15.75 | -0.13 | -0.79 | 16.113499 | 16.113499 | 15.75 | 1031 |
| 1728600000 | 15.875 | 0.36 | 2.30 | 15.75 | 15.98 | 15.75 | 1706 |
| 1728513600 | 15.5176 | -0.74 | -4.57 | 15.854 | 16.239999 | 15.5176 | 2836 |
| 1728427200 | 16.26 | 0.28 | 1.73 | 16.399999 | 16.7099 | 15.4552 | 4683 |
| 1728340800 | 15.9842 | 0.01 | 0.09 | 16.05 | 16.35 | 15.98 | 1522 |
| 1728081600 | 15.97 | 0.09 | 0.57 | 15.98 | 16.099699 | 15.2501 | 1965 |
| 1727995200 | 15.88 | 0.01 | 0.04 | 15.88 | 15.88 | 15.88 | 100 |
| 1727908800 | 15.8731 | 0.23 | 1.49 | 15.95 | 15.9999 | 15.8 | 899 |
| 1727822400 | 15.64 | 0.39 | 2.56 | 15.96 | 15.96 | 15.27 | 1663 |
| 1727736000 | 15.25 | -1.11 | -6.78 | 16.379999 | 16.379999 | 15.25 | 6337 |
| 1727476800 | 16.36 | -0.07 | -0.43 | 16.219999 | 16.43 | 15.98 | 4097 |
| 1727390400 | 16.43 | 0.11 | 0.70 | 16.2 | 16.5 | 15.85 | 1483 |
| 1727304000 | 16.3157 | 0.32 | 1.97 | 16.25 | 16.3157 | 16.25 | 1124 |
| 1727217600 | 16 | -0.44 | -2.68 | 16 | 16.25 | 16 | 1139 |
| 1727131200 | 16.44 | 1.06 | 6.89 | 15.4 | 16.5 | 15.4 | 7879 |
| 1726872000 | 15.3802 | 0.61 | 4.12 | 14.85 | 15.39 | 14.85 | 2238 |
| 1726785600 | 14.7713 | 0.25 | 1.74 | 15.39 | 15.39 | 14.7713 | 342 |
| 1726699200 | 14.5184 | -0.99 | -6.39 | 15.5 | 15.5 | 14.4964 | 4786 |
| 1726612800 | 15.51 | 0.9 | 6.16 | 14.9 | 15.51 | 14.87 | 3755 |
| 1726526400 | 14.61 | 0.23 | 1.60 | 14.41 | 14.9 | 14.41 | 4997 |
| 1726267200 | 14.38 | 0.33 | 2.35 | 14.76 | 14.764 | 14 | 3159 |
| 1726180800 | 14.05 | 0.32 | 2.33 | 13.99 | 14.69 | 13.8501 | 3259 |
| 1726094400 | 13.73 | -1.12 | -7.54 | 14.93 | 14.95 | 13.73 | 3572 |
| 1726008000 | 14.85 | 0.07 | 0.47 | 14.55 | 14.9799 | 14.495 | 3066 |
| 1725921600 | 14.78 | 0.6 | 4.23 | 14 | 14.9799 | 14 | 9148 |
| 1725662400 | 14.1799 | 0.13 | 0.92 | 14.3 | 14.65 | 13.58 | 5758 |
| 1725576000 | 14.05 | -0.15 | -1.06 | 13.86 | 14.43 | 13.86 | 3318 |
| 1725489600 | 14.2 | -0.2 | -1.39 | 14.025 | 14.4995 | 13.67 | 3025 |
| 1725403200 | 14.4 | -0.14 | -0.96 | 14.54 | 14.54 | 14.3 | 4855 |
| 1725057600 | 14.54 | 0.16 | 1.11 | 14 | 14.85 | 13.7 | 8779 |
| 1724971200 | 14.38 | -0.57 | -3.81 | 14.09 | 14.44 | 14.09 | 3086 |
| 1724884800 | 14.95 | 0.25 | 1.70 | 14.67 | 14.95 | 14.61 | 1269 |
| 1724798400 | 14.7 | 0.29 | 2.01 | 14.2 | 14.7 | 14.2 | 2782 |
| 1724712000 | 14.41 | 0.16 | 1.12 | 14.25 | 14.6228 | 14.01 | 3517 |
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
