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 | 0.87 | 5.05813953488 | 17.2 | 19.075 | 17.04 | 2582872 | 18.15413378 | CS |
| 4 | -1.74 | -8.7834427057 | 19.81 | 20.55 | 16.57 | 2880836 | 17.96824288 | CS |
| 12 | -2.73 | -13.125 | 20.8 | 21.622 | 16.57 | 2196788 | 19.07135213 | CS |
| 26 | -4.5 | -19.9379707576 | 22.57 | 24.75 | 16.57 | 2227363 | 20.53240041 | CS |
| 52 | -0.81 | -4.29025423729 | 18.88 | 24.75 | 16.57 | 2494727 | 20.26971882 | CS |
| 156 | 7.06 | 64.123524069 | 11.01 | 24.75 | 8.5 | 2643511 | 16.57498444 | CS |
| 260 | 8.97 | 98.5714285714 | 9.1 | 24.75 | 2.17 | 2016920 | 15.18298276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368400 | 18.07 | 0.39 | 2.21 | 17.69 | 18.17 | 17.655 | 1844015 |
| 1731109200 | 17.68 | -0.25 | -1.39 | 17.79 | 18.04 | 17.55 | 2333818 |
| 1731022800 | 17.93 | -1.07 | -5.63 | 18.9 | 18.92 | 17.89 | 2503210 |
| 1730936400 | 19 | 1.54 | 8.82 | 18.41 | 19.075 | 18.18 | 3993179 |
| 1730850000 | 17.46 | 0.37 | 2.17 | 17.2 | 17.55 | 17.04 | 2240138 |
| 1730763600 | 17.09 | 0.41 | 2.46 | 16.76 | 17.21 | 16.76 | 1863143 |
| 1730500800 | 16.68 | -0.39 | -2.28 | 17.21 | 17.3 | 16.57 | 1739373 |
| 1730414400 | 17.07 | -0.01 | -0.06 | 17.19 | 17.37 | 17.045 | 1880963 |
| 1730328000 | 17.08 | -0.27 | -1.56 | 17.39 | 17.56 | 17.07 | 2594524 |
| 1730241600 | 17.35 | -0.19 | -1.08 | 17.52 | 17.55 | 17.24 | 1705309 |
| 1730155200 | 17.54 | -0.37 | -2.07 | 17.23 | 17.595 | 17.18 | 2291190 |
| 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 | 3549891 |
| 1729723200 | 17.17 | -0.12 | -0.69 | 17.11 | 17.368 | 17.03 | 2155430 |
| 1729636800 | 17.29 | -0.24 | -1.37 | 17.58 | 17.61 | 17.27 | 2508037 |
| 1729550400 | 17.53 | -0.17 | -0.96 | 17.78 | 20.45 | 17.12 | 3592263 |
| 1729291200 | 17.7 | -0.6 | -3.28 | 18.1 | 18.18 | 17.688 | 5230501 |
| 1729204800 | 18.3 | -1.79 | -8.91 | 18.53 | 18.8 | 17.73 | 6733446 |
| 1729118400 | 20.09 | 0.29 | 1.46 | 20.43 | 20.55 | 19.98 | 4262124 |
| 1729032000 | 19.8 | -0.61 | -2.99 | 19.81 | 20.18 | 19.53 | 1960735 |
| 1728945600 | 20.41 | -0.04 | -0.20 | 20.18 | 20.465 | 20.1 | 1867917 |
| 1728686400 | 20.45 | 0.26 | 1.29 | 20.03 | 20.58 | 20.02 | 1475492 |
| 1728600000 | 20.19 | 0.06 | 0.30 | 20.12 | 20.45 | 19.98 | 1802966 |
| 1728513600 | 20.13 | -0.04 | -0.20 | 19.89 | 20.52 | 19.79 | 1326628 |
| 1728427200 | 20.17 | -0.67 | -3.21 | 20.35 | 20.475 | 19.73 | 1539952 |
| 1728340800 | 20.84 | 0.33 | 1.61 | 20.51 | 20.99 | 20.4201 | 1767326 |
| 1728081600 | 20.51 | 0.01 | 0.05 | 20.7 | 20.89 | 20.49 | 1161636 |
| 1727995200 | 20.5 | 0.71 | 3.59 | 19.97 | 20.55 | 19.76 | 2024757 |
| 1727908800 | 19.79 | -0.15 | -0.75 | 20.25 | 20.25 | 19.53 | 1190350 |
| 1727822400 | 19.94 | 0.85 | 4.45 | 18.86 | 20.02 | 18.72 | 1899422 |
| 1727736000 | 19.09 | 0.11 | 0.58 | 18.86 | 19.4 | 18.69 | 2155904 |
| 1727476800 | 18.98 | 0.3 | 1.61 | 18.96 | 19.18 | 18.79 | 2537335 |
| 1727390400 | 18.68 | -1.15 | -5.80 | 19.44 | 19.7 | 18.6 | 3452935 |
| 1727304000 | 19.83 | -0.84 | -4.06 | 20.53 | 20.57 | 19.75 | 1735622 |
| 1727217600 | 20.67 | -0.43 | -2.04 | 21.41 | 21.622 | 20.65 | 1316280 |
| 1727131200 | 21.1 | 0.18 | 0.86 | 20.81 | 21.43 | 20.79 | 1126974 |
| 1726872000 | 20.92 | -0.16 | -0.76 | 20.96 | 21.26 | 20.49 | 6025933 |
| 1726785600 | 21.08 | 0.56 | 2.73 | 21.17 | 21.3 | 20.83 | 1242286 |
| 1726699200 | 20.52 | -0.25 | -1.20 | 20.76 | 21.21 | 20.5 | 1724301 |
| 1726612800 | 20.77 | 0.73 | 3.64 | 20.05 | 20.815 | 20.02 | 1370872 |
| 1726526400 | 20.04 | 0.68 | 3.51 | 19.58 | 20.065 | 19.54 | 1361293 |
| 1726267200 | 19.36 | 0.22 | 1.15 | 19.29 | 19.65 | 19.11 | 2113868 |
| 1726180800 | 19.14 | 0.31 | 1.65 | 18.96 | 19.5 | 18.77 | 1295864 |
| 1726094400 | 18.83 | 0.02 | 0.11 | 18.81 | 19.01 | 18.35 | 1980746 |
| 1726008000 | 18.81 | -0.56 | -2.89 | 19.4 | 19.42 | 18.655 | 2596939 |
| 1725921600 | 19.37 | 0.22 | 1.15 | 19.15 | 19.59 | 19.13 | 2062213 |
| 1725662400 | 19.15 | -0.16 | -0.83 | 19.2 | 19.64 | 18.9 | 3052875 |
| 1725576000 | 19.31 | -0.13 | -0.67 | 19.66 | 19.66 | 19.24 | 2168159 |
| 1725489600 | 19.44 | -0.42 | -2.11 | 19.97 | 20.03 | 19 | 2086222 |
| 1725403200 | 19.86 | -0.73 | -3.55 | 20.01 | 20.13 | 19.58 | 2073670 |
| 1725057600 | 20.59 | -0.14 | -0.68 | 20.55 | 20.65 | 20.245 | 1139279 |
| 1724971200 | 20.73 | 0.51 | 2.52 | 20.43 | 20.885 | 20.09 | 896712 |
| 1724884800 | 20.22 | -0.25 | -1.22 | 20.21 | 20.32 | 19.95 | 1622863 |
| 1724798400 | 20.47 | -0.42 | -2.01 | 20.73 | 20.82 | 20.355 | 998741 |
| 1724712000 | 20.89 | 0.19 | 0.92 | 21.15 | 21.32 | 20.725 | 1947236 |
| 1724452800 | 20.7 | 0.77 | 3.86 | 20.17 | 20.85 | 20.02 | 1572634 |
| 1724366400 | 19.93 | 0 | 0.00 | 20 | 20.31 | 19.79 | 1874327 |
| 1724280000 | 19.93 | -0.15 | -0.75 | 20.35 | 20.4 | 19.74 | 1111274 |
| 1724193600 | 20.08 | -0.83 | -3.97 | 20.8 | 20.9 | 20.02 | 1293993 |
| 1724107200 | 20.91 | 0.13 | 0.63 | 20.81 | 21.07 | 20.7201 | 1290502 |
| 1723848000 | 20.78 | 0.12 | 0.58 | 20.47 | 21.01 | 20.47 | 1998586 |
| 1723761600 | 20.66 | 0.52 | 2.58 | 20.61 | 20.8562 | 20.47 | 1232093 |
| 1723675200 | 20.14 | -0.04 | -0.20 | 20.32 | 20.38 | 20.02 | 1438609 |
| 1723588800 | 20.18 | -0.56 | -2.70 | 20.63 | 20.64 | 20.165 | 1154033 |
| 1723502400 | 20.74 | 0.28 | 1.37 | 20.57 | 20.8687 | 20.45 | 1320372 |
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
