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 | -0.635 | -3.72980910426 | 17.025 | 18.07 | 15.24 | 1656741 | 17.15588815 | CS |
| 4 | -0.72 | -4.2080654588 | 17.11 | 18.07 | 15.24 | 987710 | 17.03133132 | CS |
| 12 | -2.83 | -14.7242455775 | 19.22 | 20.33 | 15.24 | 800659 | 18.18587157 | CS |
| 26 | -7.44 | -31.2211498112 | 23.83 | 24.64 | 15.24 | 1083691 | 20.45497056 | CS |
| 52 | -5.66 | -25.6689342404 | 22.05 | 33.5 | 15.24 | 1109204 | 23.233273 | CS |
| 156 | -6.76 | -29.2008639309 | 23.15 | 33.5 | 14.27 | 998469 | 21.43720367 | CS |
| 260 | -3.26 | -16.5903307888 | 19.65 | 33.5 | 3.64 | 1071227 | 19.15532439 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750800 | 16.39 | -0.94 | -5.42 | 15.71 | 16.95 | 15.24 | 2288558 |
| 1732664400 | 17.33 | -0.71 | -3.94 | 17.865 | 17.87 | 17.2401 | 1749734 |
| 1732578000 | 18.04 | 0.97 | 5.68 | 17.66 | 18.07 | 17.5 | 1722130 |
| 1732318800 | 17.07 | 0.44 | 2.65 | 17.025 | 17.2508 | 16.83 | 866540 |
| 1732232400 | 16.629999 | 0.43 | 2.65 | 16.32 | 16.629999 | 16.12 | 687626 |
| 1732146000 | 16.2 | -0.36 | -2.17 | 16.46 | 16.489899 | 16.05 | 845477 |
| 1732059600 | 16.559999 | 0.12 | 0.73 | 16.285 | 16.629999 | 16.17 | 862251 |
| 1731973200 | 16.44 | -0.33 | -1.97 | 16.75 | 16.7999 | 16.43 | 1012843 |
| 1731714000 | 16.77 | -0.17 | -1.00 | 16.95 | 17 | 16.67 | 941982 |
| 1731627600 | 16.94 | -0.41 | -2.36 | 17.29 | 17.4 | 16.9 | 690002 |
| 1731541200 | 17.35 | 0.05 | 0.29 | 17.49 | 17.548 | 17.2 | 706517 |
| 1731454800 | 17.3 | -0.13 | -0.75 | 17.35 | 17.53 | 17.09 | 573088 |
| 1731368400 | 17.43 | 0.21 | 1.22 | 17.34 | 17.625 | 17.23 | 832983 |
| 1731109200 | 17.22 | -0.23 | -1.32 | 17.21 | 17.325 | 17.055 | 529480 |
| 1731022800 | 17.45 | 0.12 | 0.69 | 17.34 | 17.65 | 17.27 | 775410 |
| 1730936400 | 17.33 | 0.4 | 2.36 | 17.528 | 17.601 | 16.91 | 1170610 |
| 1730850000 | 16.93 | -0.22 | -1.28 | 17.105 | 17.105 | 16.78 | 777446 |
| 1730763600 | 17.15 | 0.18 | 1.06 | 17 | 17.45 | 17 | 931554 |
| 1730500800 | 16.97 | -0.02 | -0.12 | 17.11 | 17.5 | 16.895 | 802255 |
| 1730414400 | 16.99 | -0.18 | -1.05 | 17.21 | 17.215 | 16.88 | 1371054 |
| 1730328000 | 17.17 | -0.41 | -2.33 | 17.545 | 17.7 | 17.16 | 690037 |
| 1730241600 | 17.58 | -0.41 | -2.28 | 17.81 | 17.87 | 17.55 | 565689 |
| 1730155200 | 17.99 | 0.52 | 2.98 | 17.63 | 18.08 | 17.62 | 671389 |
| 1729896000 | 17.47 | -0.4 | -2.24 | 18.03 | 18.045 | 17.275 | 879148 |
| 1729809600 | 17.87 | 0.06 | 0.34 | 17.86 | 17.94 | 17.69 | 749612 |
| 1729723200 | 17.81 | -0.61 | -3.31 | 18.34 | 18.36 | 17.795 | 688714 |
| 1729636800 | 18.42 | -0.4 | -2.13 | 18.6668 | 18.82 | 18.39 | 804626 |
| 1729550400 | 18.82 | -0.16 | -0.84 | 19.05 | 19.07 | 18.72 | 751046 |
| 1729291200 | 18.98 | -0.83 | -4.19 | 19.86 | 19.91 | 18.89 | 1042536 |
| 1729204800 | 19.81 | 0.14 | 0.71 | 19.66 | 19.85 | 19.54 | 406235 |
| 1729118400 | 19.67 | 0.37 | 1.92 | 19.47 | 19.8698 | 19.395 | 567576 |
| 1729032000 | 19.3 | -0.05 | -0.26 | 19.34 | 19.885 | 19.27 | 579358 |
| 1728945600 | 19.35 | -0.08 | -0.41 | 19.31 | 19.38 | 19.18 | 483528 |
| 1728686400 | 19.43 | 0.37 | 1.94 | 19.12 | 19.46 | 19.07 | 374680 |
| 1728600000 | 19.06 | -0.35 | -1.80 | 19.08 | 19.14 | 18.9 | 546964 |
| 1728513600 | 19.41 | 0.22 | 1.15 | 19.24 | 19.51 | 19.03 | 586171 |
| 1728427200 | 19.19 | -0.68 | -3.42 | 19.48 | 19.57 | 19.16 | 643615 |
| 1728340800 | 19.87 | 0.01 | 0.05 | 19.75 | 19.885 | 19.54 | 466201 |
| 1728081600 | 19.86 | 0.66 | 3.44 | 19.84 | 19.96 | 19.65 | 671747 |
| 1727995200 | 19.2 | 0.07 | 0.37 | 19.03 | 19.26 | 18.76 | 653663 |
| 1727908800 | 19.13 | -0.58 | -2.94 | 19.61 | 19.87 | 19.11 | 819489 |
| 1727822400 | 19.71 | -0.42 | -2.09 | 19.83 | 20.04 | 19.46 | 486755 |
| 1727735520 | 20.13 | 0.05 | 0.25 | 20.08 | 20.16 | 19.895 | 475442 |
| 1727476800 | 20.08 | 0.14 | 0.70 | 20.18 | 20.33 | 19.965 | 574726 |
| 1727390400 | 19.94 | 0.88 | 4.62 | 19.47 | 20 | 19.47 | 579295 |
| 1727304000 | 19.06 | -0.77 | -3.88 | 19.84 | 19.9 | 19.03 | 564611 |
| 1727217600 | 19.83 | 0.46 | 2.37 | 19.54 | 19.84 | 19.44 | 500180 |
| 1727131200 | 19.37 | 0.09 | 0.47 | 19.3 | 19.435 | 19.1 | 611382 |
| 1726872000 | 19.28 | -0.25 | -1.28 | 19.4 | 19.59 | 19.22 | 1577979 |
| 1726785600 | 19.53 | -0.04 | -0.20 | 20.01 | 20.065 | 19.48 | 490678 |
| 1726699200 | 19.57 | 0.09 | 0.46 | 19.58 | 20.1 | 19.425 | 582432 |
| 1726612800 | 19.48 | 0.07 | 0.36 | 19.69 | 19.94 | 19.47 | 687553 |
| 1726526400 | 19.41 | -0.08 | -0.41 | 19.58 | 19.72 | 19.19 | 646414 |
| 1726267200 | 19.49 | 0.86 | 4.62 | 19.17 | 19.6 | 19.15 | 909943 |
| 1726180800 | 18.63 | -0.39 | -2.05 | 18.99 | 19.05 | 18.52 | 941991 |
| 1726094400 | 19.02 | -0.22 | -1.14 | 18.88 | 19.11 | 18.61 | 862916 |
| 1726008000 | 19.24 | 0.29 | 1.53 | 18.95 | 19.31 | 18.87 | 1096701 |
| 1725921600 | 18.95 | -0.16 | -0.84 | 19.17 | 19.43 | 18.82 | 902514 |
| 1725662400 | 19.11 | -0.22 | -1.14 | 19.22 | 19.63 | 19.07 | 967828 |
| 1725576000 | 19.33 | -0.38 | -1.93 | 19.66 | 19.81 | 19.24 | 1238123 |
| 1725489600 | 19.71 | -0.26 | -1.30 | 19.9 | 20.11 | 19.46 | 1618819 |
| 1725403200 | 19.97 | -0.75 | -3.62 | 20.86 | 20.87 | 19.84 | 1470926 |
| 1725057600 | 20.72 | 0.21 | 1.02 | 20.72 | 21.06 | 20.42 | 1473395 |
| 1724971200 | 20.51 | 0.29 | 1.43 | 20.03 | 21.26 | 20.01 | 1660768 |
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
