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 | -0.23 | -1.21436114044 | 18.94 | 19.69 | 18.2833 | 10789 | 18.72946443 | CS |
| 4 | 0.64 | 3.54178195905 | 18.07 | 19.69 | 17.38 | 22646 | 18.29522867 | CS |
| 12 | -0.49 | -2.55208333333 | 19.2 | 19.9351 | 17.38 | 32510 | 18.55492427 | CS |
| 26 | -0.64 | -3.30749354005 | 19.35 | 21 | 17.38 | 21396 | 19.05671075 | CS |
| 52 | -0.59 | -3.05699481865 | 19.3 | 21 | 17.38 | 17734 | 19.09710564 | CS |
| 156 | -5.07 | -21.3204373423 | 23.78 | 23.99 | 15.8315 | 23747 | 18.89166974 | CS |
| 260 | -6.98 | -27.1701050993 | 25.69 | 26.99 | 15.8315 | 28937 | 21.95713299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 18.71 | -0.16 | -0.85 | 18.82 | 18.87 | 18.6461 | 6678 |
| 1738885200 | 18.87 | -0.14 | -0.74 | 18.99 | 19.02 | 18.87 | 8360 |
| 1738798800 | 19.01 | 0.34 | 1.82 | 19.69 | 19.69 | 18.6 | 7152 |
| 1738712400 | 18.67 | 0.08 | 0.43 | 18.64 | 18.8 | 18.4161 | 10530 |
| 1738626000 | 18.59 | -0.07 | -0.38 | 18.63 | 18.65 | 18.2833 | 8814 |
| 1738366800 | 18.66 | -0.17 | -0.90 | 18.94 | 19.07 | 18.66 | 19087 |
| 1738280400 | 18.83 | 0.19 | 1.02 | 18.82 | 18.98 | 18.66 | 8871 |
| 1738194000 | 18.64 | -0.31 | -1.64 | 19.07 | 19.09 | 18.64 | 21307 |
| 1738107600 | 18.95 | -0.18 | -0.94 | 19.12 | 19.12 | 18.7752 | 7960 |
| 1738021200 | 19.13 | 0.45 | 2.44 | 18.65 | 19.13 | 18.51 | 23890 |
| 1737762000 | 18.675 | -0.08 | -0.40 | 18.56 | 18.85 | 18.56 | 14891 |
| 1737675600 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1737589200 | 18.75 | -0.11 | -0.58 | 18.86 | 18.86 | 18.68 | 9061 |
| 1737502800 | 18.86 | 0.43 | 2.31 | 18.58 | 18.88 | 18.3438 | 32820 |
| 1737157200 | 18.435 | 0.04 | 0.24 | 18.41 | 18.71 | 18.2101 | 8907 |
| 1737070800 | 18.39 | 0.15 | 0.82 | 18.2 | 18.69 | 18.2 | 15699 |
| 1736984400 | 18.24 | 0.4 | 2.22 | 18.17 | 18.45 | 18.0272 | 29482 |
| 1736898000 | 17.8438 | 0.11 | 0.64 | 17.73 | 18.01 | 17.6234 | 26167 |
| 1736811600 | 17.73 | -0.18 | -1.01 | 17.55 | 17.98 | 17.38 | 103896 |
| 1736552400 | 17.91 | -0.29 | -1.59 | 18.07 | 18.16 | 17.7771 | 50742 |
| 1736379600 | 18.2 | -0.12 | -0.66 | 18.32 | 18.42 | 18.13 | 23889 |
| 1736293200 | 18.32 | -0.48 | -2.55 | 18.79 | 18.8 | 18.15 | 28021 |
| 1736206800 | 18.8 | -0.03 | -0.16 | 18.88 | 18.92 | 18.62 | 12261 |
| 1735947600 | 18.83 | 0.08 | 0.43 | 18.8 | 18.93 | 18.595582 | 12881 |
| 1735861200 | 18.75 | 0.57 | 3.14 | 18.2 | 18.75 | 18.1353 | 16330 |
| 1735688400 | 18.18 | 0.14 | 0.78 | 18.01 | 18.3325 | 17.82 | 318215 |
| 1735602000 | 18.04 | 0.25 | 1.41 | 17.83 | 18.04 | 17.82 | 119908 |
| 1735342800 | 17.79 | -0.47 | -2.57 | 17.94 | 18.36 | 17.68 | 59856 |
| 1735256400 | 18.26 | -0.05 | -0.27 | 18.27 | 18.47 | 18.14 | 56433 |
| 1735077840 | 18.31 | -0.38 | -2.03 | 18.72 | 18.72 | 18.31 | 20962 |
| 1734997200 | 18.69 | -0.15 | -0.80 | 18.91 | 18.91 | 18.61 | 15511 |
| 1734738000 | 18.84 | 0.06 | 0.32 | 18.52 | 18.9699 | 18.52 | 28332 |
| 1734651600 | 18.78 | 0.03 | 0.16 | 18.7 | 18.94 | 18.45 | 45581 |
| 1734565200 | 18.75 | -0.19 | -1.00 | 18.94 | 19.15 | 18.56 | 78835 |
| 1734478800 | 18.94 | 0.14 | 0.74 | 18.86 | 19.79 | 18.504 | 39594 |
| 1734392400 | 18.8 | 0.02 | 0.11 | 18.81 | 19.055 | 18.4191 | 67691 |
| 1734133200 | 18.78 | -0.48 | -2.49 | 19.2 | 19.2 | 18.74 | 19946 |
| 1734046800 | 19.26 | 0.01 | 0.05 | 19.14 | 19.33 | 19.02 | 25826 |
| 1733960400 | 19.25 | 0 | 0.00 | 19.27 | 19.43 | 19.1 | 37231 |
| 1733874000 | 19.25 | 0.03 | 0.16 | 19.22 | 19.322 | 19.13 | 45376 |
| 1733787600 | 19.22 | 0.04 | 0.21 | 19.09 | 19.32 | 19.05 | 41286 |
| 1733528400 | 19.18 | -0.11 | -0.57 | 19.38 | 19.38 | 19.1 | 21856 |
| 1733442000 | 19.29 | -0.01 | -0.05 | 19.41 | 19.4499 | 19.21 | 10677 |
| 1733355600 | 19.3 | -0.08 | -0.41 | 19.45 | 19.4555 | 19.25 | 23340 |
| 1733269200 | 19.38 | -0.14 | -0.72 | 19.49 | 19.54 | 19.1837 | 13008 |
| 1733182800 | 19.52 | -0.23 | -1.16 | 19.64 | 19.8 | 19.35 | 12859 |
| 1732917840 | 19.75 | 0.64 | 3.35 | 19.21 | 19.75 | 19.16 | 29344 |
| 1732750800 | 19.1101 | -0.19 | -0.98 | 19.21 | 19.6266 | 19.1101 | 8895 |
| 1732664400 | 19.3 | -0.19 | -0.97 | 19.48 | 19.4899 | 19.2 | 10161 |
| 1732578000 | 19.49 | 0.13 | 0.67 | 19.6 | 19.9351 | 19.3001 | 11056 |
| 1732318800 | 19.36 | 0.08 | 0.41 | 19.43 | 19.54 | 19.2225 | 8984 |
| 1732232400 | 19.28 | 0.11 | 0.58 | 19.17 | 19.5853 | 19.16 | 10451 |
| 1732146000 | 19.1688 | -0.08 | -0.42 | 19.25 | 19.25 | 19.01 | 17935 |
| 1732059600 | 19.25 | 0.04 | 0.21 | 19.24 | 19.38 | 19.12 | 36287 |
| 1731973200 | 19.21 | -0.12 | -0.62 | 19.18 | 19.41 | 19.18 | 10275 |
| 1731714000 | 19.33 | -0.01 | -0.05 | 19.2 | 19.3899 | 19.19 | 8837 |
| 1731627600 | 19.34 | 0.18 | 0.94 | 19.21 | 19.42 | 19.11 | 27054 |
| 1731541200 | 19.16 | -0.11 | -0.57 | 19.34 | 19.4063 | 19.04 | 24261 |
| 1731454800 | 19.27 | -0.36 | -1.83 | 19.6 | 19.77485 | 19.27 | 15536 |
| 1731368400 | 19.63 | -0.32 | -1.60 | 19.96 | 20.1235 | 19.62 | 14591 |
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
