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 | -0.44 | -2.04081632653 | 21.56 | 23.12 | 20.695 | 3864787 | 21.707567 | CS |
| 4 | 1 | 4.97017892644 | 20.12 | 23.95 | 20.029 | 3930214 | 22.15615171 | CS |
| 12 | -17.79 | -45.7208943716 | 38.91 | 43.2 | 18.7 | 5023937 | 24.21027401 | CS |
| 26 | -10.65 | -33.522190746 | 31.77 | 43.2 | 18.7 | 3048691 | 26.79785518 | CS |
| 52 | -28.45 | -57.3935848295 | 49.57 | 51.23 | 18.7 | 2170897 | 31.04627274 | CS |
| 156 | -38.98 | -64.8585690516 | 60.1 | 72.37 | 18.7 | 2274754 | 43.17899858 | CS |
| 260 | -17.48 | -45.2849740933 | 38.6 | 72.37 | 5.42 | 2607360 | 37.18947989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 21.1 | 0.12 | 0.57 | 20.94 | 21.59 | 20.8275 | 7761378 |
| 1734651600 | 20.98 | -0.2 | -0.94 | 21.15 | 21.29 | 20.695 | 3381634 |
| 1734565200 | 21.18 | -1.03 | -4.64 | 22.1 | 22.225 | 21.05 | 2751377 |
| 1734478800 | 22.21 | 0.06 | 0.27 | 22.28 | 22.78 | 21.85 | 2986088 |
| 1734392400 | 22.15 | 0.79 | 3.70 | 22.2 | 23.12 | 21.4201 | 7629082 |
| 1734133200 | 21.36 | -0.25 | -1.16 | 21.51 | 21.6 | 20.9762 | 2792850 |
| 1734046800 | 21.61 | -0.13 | -0.60 | 21.81 | 21.945 | 21.2 | 3915713 |
| 1733960400 | 21.74 | -0.45 | -2.03 | 22.19 | 22.285 | 21.74 | 3691816 |
| 1733874000 | 22.19 | -0.11 | -0.49 | 22.18 | 22.67 | 21.77 | 3220723 |
| 1733787600 | 22.3 | 0.01 | 0.04 | 22.3 | 23.05 | 22.21 | 4096709 |
| 1733528400 | 22.29 | 0.31 | 1.41 | 22.27 | 22.66 | 21.82 | 3699953 |
| 1733442000 | 21.98 | -1.03 | -4.48 | 23.01 | 23.05 | 21.81 | 3373583 |
| 1733355600 | 23.01 | 0.15 | 0.66 | 22.86 | 23.13 | 22.76 | 2287256 |
| 1733269200 | 22.86 | -0.52 | -2.22 | 23.3 | 23.44 | 22.51 | 2536165 |
| 1733182800 | 23.38 | -0.03 | -0.13 | 23.4 | 23.81 | 23.09 | 3650845 |
| 1732917840 | 23.41 | -0.11 | -0.47 | 23.68 | 23.95 | 23.41 | 2201400 |
| 1732750800 | 23.52 | 0.68 | 2.98 | 22.84 | 23.85 | 22.73 | 4944618 |
| 1732664400 | 22.84 | 1.3 | 6.04 | 22.19 | 23.11 | 21.99 | 7221993 |
| 1732578000 | 21.54 | 1.06 | 5.18 | 21.01 | 22.04 | 20.87 | 7769378 |
| 1732318800 | 20.48 | 0.78 | 3.96 | 19.7 | 20.56 | 19.7 | 3490697 |
| 1732232400 | 19.7 | -0.34 | -1.70 | 20.05 | 20.13 | 19.65 | 2925009 |
| 1732146000 | 20.04 | -0.01 | -0.05 | 20 | 20.35 | 19.9 | 2280450 |
| 1732059600 | 20.05 | -0.55 | -2.67 | 20.35 | 20.35 | 19.87 | 2755731 |
| 1731973200 | 20.6 | -0.4 | -1.90 | 21.08 | 21.37 | 20.51 | 3886368 |
| 1731714000 | 21 | 0.48 | 2.34 | 20.39 | 21.03 | 19.91 | 5897041 |
| 1731627600 | 20.52 | 0.87 | 4.43 | 19 | 21.25 | 18.7 | 19099843 |
| 1731541200 | 19.65 | 0.26 | 1.34 | 19.41 | 19.68 | 19.04 | 2582985 |
| 1731454800 | 19.39 | -0.55 | -2.76 | 19.77 | 19.89 | 19.25 | 3803851 |
| 1731368400 | 19.94 | -0.58 | -2.83 | 20.6 | 20.76 | 19.92 | 3603865 |
| 1731109200 | 20.52 | -1.47 | -6.68 | 20.15 | 20.7 | 19.365 | 11185600 |
| 1731022800 | 21.99 | -0.01 | -0.05 | 22.05 | 22.8491 | 21.91 | 7520126 |
| 1730936400 | 22 | 1.48 | 7.21 | 21.47 | 22.1 | 21.05 | 11503734 |
| 1730850000 | 20.52 | 0.38 | 1.89 | 20.1 | 20.58 | 19.95 | 3043633 |
| 1730763600 | 20.14 | 0.04 | 0.20 | 20.27 | 20.57 | 19.86 | 3958239 |
| 1730500800 | 20.1 | 0.36 | 1.82 | 19.84 | 20.17 | 19.2 | 5127747 |
| 1730414400 | 19.74 | 0.28 | 1.44 | 19.45 | 19.76 | 18.75 | 6856153 |
| 1730328000 | 19.46 | -1.02 | -4.98 | 20.21 | 20.38 | 19.27 | 11840692 |
| 1730241600 | 20.48 | -0.91 | -4.25 | 21.23 | 21.6 | 20.48 | 9325748 |
| 1730155200 | 21.39 | 0.13 | 0.61 | 21.44 | 21.76 | 21 | 11135813 |
| 1729896000 | 21.26 | -20.34 | -48.89 | 22.34 | 23.25 | 20.99 | 52040749 |
| 1729809600 | 41.6 | -0.21 | -0.50 | 42.12 | 42.2084 | 41.46 | 17277431 |
| 1729723200 | 41.81 | -0.25 | -0.59 | 41.91 | 42.01 | 41.23 | 1173734 |
| 1729636800 | 42.06 | 0.02 | 0.05 | 41.91 | 42.21 | 41.72 | 640564 |
| 1729550400 | 42.04 | 0.06 | 0.14 | 41.92 | 42.33 | 41.71 | 949713 |
| 1729291200 | 41.98 | -0.66 | -1.55 | 42.8 | 42.91 | 41.9 | 1359960 |
| 1729204800 | 42.64 | -0.27 | -0.63 | 42.77 | 42.95 | 41.96 | 1203738 |
| 1729118400 | 42.91 | -0.13 | -0.30 | 43.04 | 43.15 | 42.67 | 1138674 |
| 1729032000 | 43.04 | -0.01 | -0.02 | 43.05 | 43.2 | 42.78 | 919811 |
| 1728945600 | 43.05 | 0.07 | 0.16 | 43.01 | 43.2 | 42.76 | 1023019 |
| 1728686400 | 42.98 | -0.17 | -0.39 | 43.19 | 43.34 | 42.79 | 882301 |
| 1728600000 | 43.15 | 0.15 | 0.35 | 42.95 | 43.19 | 42.41 | 1382385 |
| 1728513600 | 43 | 0.38 | 0.89 | 42.89 | 43.04 | 42.61 | 900057 |
| 1728427200 | 42.62 | -0.02 | -0.05 | 42.29 | 42.752 | 42.28 | 866366 |
| 1728340800 | 42.64 | 0.36 | 0.85 | 42.3 | 42.82 | 42.09 | 1417172 |
| 1728081600 | 42.28 | 0.31 | 0.74 | 42.3 | 42.635 | 42.047 | 1750388 |
| 1727995200 | 41.97 | -0.21 | -0.50 | 42.09 | 42.22 | 41.95 | 992323 |
| 1727908800 | 42.18 | 0.04 | 0.09 | 42.05 | 42.445 | 41.77 | 1363019 |
| 1727822400 | 42.14 | -0.3 | -0.71 | 42.97 | 43.14 | 41.88 | 2281121 |
| 1727736000 | 42.44 | 2.97 | 7.52 | 39.47 | 42.73 | 39.0405 | 4496564 |
| 1727476800 | 39.47 | 0.66 | 1.70 | 38.91 | 39.58 | 38.88 | 1507776 |
| 1727390400 | 38.81 | 0.4 | 1.04 | 39 | 39.058 | 38.27 | 2244051 |
| 1727304000 | 38.41 | 0.13 | 0.34 | 38.3 | 38.5 | 38.06 | 986286 |
| 1727217600 | 38.28 | 0.18 | 0.47 | 38.75 | 38.85 | 38.13 | 1082695 |
| 1727131200 | 38.1 | -0.19 | -0.50 | 38.42 | 38.6999 | 37.73 | 1305351 |
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
