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 | 0.78 | 3.61613351878 | 21.57 | 23.58 | 21.48 | 2611935 | 22.75034256 | CS |
| 4 | 3.65 | 19.5187165775 | 18.7 | 23.58 | 18.3363 | 2639744 | 21.24327559 | CS |
| 12 | 4.96 | 28.5221391604 | 17.39 | 23.58 | 16.57 | 2740804 | 19.01176216 | CS |
| 26 | 0.88 | 4.0987424313 | 21.47 | 24.43 | 16.57 | 2367995 | 19.46951209 | CS |
| 52 | 5.07 | 29.3402777778 | 17.28 | 24.75 | 16.57 | 2539986 | 20.39414595 | CS |
| 156 | 11.36 | 103.366696997 | 10.99 | 24.75 | 10.45 | 2721726 | 16.97736715 | CS |
| 260 | 12.56 | 128.294177732 | 9.79 | 24.75 | 2.17 | 2089058 | 15.45711558 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502800 | 22.62 | -0.01 | -0.04 | 22.9396 | 22.9396 | 22.305 | 1975290 |
| 1737157200 | 22.63 | -0.49 | -2.12 | 23.42 | 23.58 | 22.615 | 3402365 |
| 1737070800 | 23.12 | 0.45 | 1.99 | 22.51 | 23.34 | 22.48 | 2387238 |
| 1736984400 | 22.67 | 1.28 | 5.98 | 21.57 | 22.75 | 21.48 | 2682845 |
| 1736898000 | 21.39 | 0.34 | 1.62 | 21 | 21.45 | 21 | 2230766 |
| 1736811600 | 21.05 | -0.35 | -1.64 | 21.57 | 21.78 | 20.985 | 2851960 |
| 1736552400 | 21.4 | 0.03 | 0.14 | 22.285 | 22.42 | 21.2983 | 3201993 |
| 1736379600 | 21.37 | -0.24 | -1.11 | 21.18 | 21.55 | 20.88 | 2838051 |
| 1736293200 | 21.61 | 0.42 | 1.98 | 21.26 | 21.76 | 21.03 | 3538513 |
| 1736206800 | 21.19 | 0.3 | 1.44 | 21.095 | 21.97 | 21.095 | 2824265 |
| 1735947600 | 20.89 | 0.18 | 0.87 | 20.92 | 21.02 | 20.3758 | 2792947 |
| 1735861200 | 20.71 | 0.82 | 4.12 | 20.58 | 21.26 | 20.51 | 2813249 |
| 1735688400 | 19.89 | 0.22 | 1.12 | 19.74 | 20.285 | 19.69 | 3248435 |
| 1735602000 | 19.67 | 0.98 | 5.24 | 18.81 | 19.88 | 18.58 | 3276136 |
| 1735342800 | 18.69 | -0.06 | -0.32 | 18.715 | 18.91 | 18.53 | 1299951 |
| 1735256400 | 18.75 | 0.04 | 0.21 | 18.7 | 18.84 | 18.3363 | 871892 |
| 1735077840 | 18.71 | 0.21 | 1.14 | 18.54 | 18.76 | 18.24 | 803070 |
| 1734997200 | 18.5 | 0.33 | 1.82 | 18.17 | 18.585 | 18.09 | 1967310 |
| 1734738000 | 18.17 | -0.1 | -0.55 | 18.07 | 18.4143 | 18.01 | 7177883 |
| 1734651600 | 18.27 | 0.23 | 1.27 | 18.69 | 18.755 | 18.105 | 2429196 |
| 1734565200 | 18.04 | -0.63 | -3.37 | 18.755 | 19.1 | 17.86 | 2853168 |
| 1734478800 | 18.67 | -0.24 | -1.27 | 18.51 | 18.75 | 18.24 | 2628702 |
| 1734392400 | 18.91 | -0.06 | -0.32 | 18.82 | 19.13 | 18.65 | 2396823 |
| 1734133200 | 18.97 | -0.2 | -1.04 | 19.105 | 19.29 | 18.785 | 2321337 |
| 1734046800 | 19.17 | 0.07 | 0.37 | 19 | 19.45 | 18.61 | 4342810 |
| 1733960400 | 19.1 | 0.62 | 3.35 | 18.71 | 19.24 | 18.1501 | 4020500 |
| 1733874000 | 18.48 | 1.06 | 6.08 | 18.19 | 19.44 | 17.84 | 6742782 |
| 1733787600 | 17.42 | 0.19 | 1.10 | 17.41 | 18 | 17.35 | 2530063 |
| 1733528400 | 17.23 | -1.18 | -6.41 | 18.21 | 18.21 | 17.17 | 3077770 |
| 1733442000 | 18.41 | 0.09 | 0.49 | 18.59 | 18.76 | 18.39 | 2192988 |
| 1733355600 | 18.32 | -0.24 | -1.29 | 18.5 | 18.68 | 18.02 | 1642644 |
| 1733269200 | 18.56 | 0 | 0.00 | 18.82 | 18.82 | 18.14 | 1864415 |
| 1733182800 | 18.56 | 0.16 | 0.87 | 18.5825 | 18.7 | 18.3 | 1856664 |
| 1732917840 | 18.4 | -0.04 | -0.22 | 18.68 | 18.76 | 18.34 | 901800 |
| 1732750800 | 18.44 | 0.04 | 0.22 | 18.45 | 18.86 | 18.42 | 1667359 |
| 1732664400 | 18.4 | -0.32 | -1.71 | 18.825 | 18.825 | 18.3 | 2231767 |
| 1732578000 | 18.72 | -0.27 | -1.42 | 19.58 | 19.65 | 18.65 | 3632734 |
| 1732318800 | 18.99 | 0.64 | 3.49 | 18.65 | 19.32 | 18.63 | 4138369 |
| 1732232400 | 18.35 | 0.78 | 4.44 | 17.76 | 18.555 | 17.735 | 2300616 |
| 1732146000 | 17.57 | 0.22 | 1.27 | 17.425 | 17.62 | 17.15 | 2305980 |
| 1732059600 | 17.35 | -0.37 | -2.09 | 17.54 | 17.905 | 17.25 | 2534363 |
| 1731973200 | 17.72 | 0.82 | 4.85 | 17.77 | 18 | 17.05 | 8321925 |
| 1731714000 | 16.9 | -0.44 | -2.54 | 17.58 | 17.63 | 16.745 | 2141433 |
| 1731627600 | 17.34 | -0.21 | -1.20 | 17.68 | 17.81 | 17.18 | 2068367 |
| 1731541200 | 17.55 | -0.42 | -2.34 | 17.9046 | 17.98 | 17.49 | 2905619 |
| 1731454800 | 17.97 | -0.1 | -0.55 | 18.01 | 18.36 | 17.89 | 1582692 |
| 1731368400 | 18.07 | 0.39 | 2.21 | 17.69 | 18.17 | 17.655 | 1842531 |
| 1731109200 | 17.68 | -0.25 | -1.39 | 17.79 | 18.04 | 17.55 | 2333278 |
| 1731022800 | 17.93 | -1.07 | -5.63 | 18.84 | 18.84 | 17.89 | 2487033 |
| 1730936400 | 19 | 1.54 | 8.82 | 18.225 | 19.075 | 18.18 | 4003525 |
| 1730850000 | 17.46 | 0.37 | 2.17 | 17.13 | 17.55 | 17.13 | 2226577 |
| 1730763600 | 17.09 | 0.41 | 2.46 | 16.76 | 17.21 | 16.76 | 1861810 |
| 1730500800 | 16.68 | -0.39 | -2.28 | 17.21 | 17.27 | 16.57 | 1732105 |
| 1730414400 | 17.07 | -0.01 | -0.06 | 17.225 | 17.37 | 17.045 | 1864715 |
| 1730328000 | 17.08 | -0.27 | -1.56 | 17.39 | 17.56 | 17.07 | 2575616 |
| 1730241600 | 17.35 | -0.19 | -1.08 | 17.52 | 17.55 | 17.24 | 1694682 |
| 1730155200 | 17.54 | -0.37 | -2.07 | 17.23 | 17.595 | 17.23 | 2226133 |
| 1729896000 | 17.91 | 0.17 | 0.96 | 17.95 | 18.22 | 17.825 | 2635432 |
| 1729809600 | 17.74 | 0.57 | 3.32 | 17.17 | 17.805 | 17.07 | 3539863 |
| 1729723200 | 17.17 | -0.12 | -0.69 | 17.11 | 17.368 | 17.03 | 2152152 |
| 1729636800 | 17.29 | -0.24 | -1.37 | 17.58 | 17.61 | 17.27 | 2492755 |
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
