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 | 1.66 | 12.0991253644 | 13.72 | 15.38 | 13.14 | 1491728 | 14.15643096 | CS |
| 4 | 0.44 | 2.94511378849 | 14.94 | 15.38 | 12 | 1539354 | 13.86840804 | CS |
| 12 | -0.49 | -3.08758664146 | 15.87 | 17.24 | 12 | 1825368 | 14.98894237 | CS |
| 26 | 1.07 | 7.47728860936 | 14.31 | 18.81 | 12 | 2073803 | 15.7308607 | CS |
| 52 | 4.44 | 40.5850091408 | 10.94 | 18.81 | 9.11 | 1662181 | 14.04592354 | CS |
| 156 | 7.13 | 86.4242424242 | 8.25 | 18.81 | 5.4 | 1425888 | 10.31124993 | CS |
| 260 | 4.99 | 48.0269489894 | 10.39 | 18.81 | 5.4 | 989189 | 10.23221105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 15.32 | 0.39 | 2.61 | 14.84 | 15.36 | 14.7 | 1394757 |
| 1745534400 | 14.93 | 0.66 | 4.63 | 14.34 | 14.975 | 14.28 | 1734961 |
| 1745448000 | 14.27 | 0.47 | 3.41 | 14.58 | 14.77 | 14.25 | 1536658 |
| 1745361600 | 13.8 | 0.32 | 2.37 | 13.64 | 13.9 | 13.61 | 957971 |
| 1745275200 | 13.48 | -0.32 | -2.32 | 13.72 | 13.82 | 13.14 | 1737322 |
| 1744929600 | 13.8 | -0.04 | -0.29 | 13.86 | 14.045 | 13.655 | 914553 |
| 1744843200 | 13.84 | -0.1 | -0.72 | 13.8 | 13.99 | 13.56 | 1348624 |
| 1744756800 | 13.94 | 0.24 | 1.75 | 13.74 | 14.03 | 13.74 | 1023644 |
| 1744670400 | 13.7 | -0.01 | -0.07 | 14.02 | 14.11 | 13.66 | 824774 |
| 1744411200 | 13.71 | 0.12 | 0.88 | 13.56 | 13.9 | 13.375 | 1162893 |
| 1744324800 | 13.59 | -0.7 | -4.90 | 13.81 | 13.95 | 13.11 | 1851932 |
| 1744238400 | 14.29 | 1.28 | 9.84 | 12.98 | 14.64 | 12.85 | 2844833 |
| 1744152000 | 13.01 | -0.17 | -1.29 | 13.68 | 14.15 | 12.76 | 2408912 |
| 1744065600 | 13.18 | 0.48 | 3.78 | 12.01 | 13.59 | 12 | 2189925 |
| 1743806400 | 12.7 | -0.94 | -6.89 | 12.88 | 13.13 | 12.22 | 1887813 |
| 1743720000 | 13.64 | -1.39 | -9.25 | 14.04 | 14.1885 | 13.52 | 1433230 |
| 1743633600 | 15.03 | 0.68 | 4.74 | 14.01 | 15.08 | 14.01 | 1220559 |
| 1743547200 | 14.35 | -0.15 | -1.03 | 14.52 | 14.785 | 14.23 | 1114088 |
| 1743460800 | 14.5 | -0.13 | -0.89 | 14.24 | 14.61 | 14.14 | 1724592 |
| 1743201600 | 14.63 | -0.31 | -2.07 | 14.94 | 14.98 | 14.37 | 1330436 |
| 1743115200 | 14.94 | -0.11 | -0.73 | 15.04 | 15.19 | 14.73 | 1547995 |
| 1743028800 | 15.05 | -0.52 | -3.34 | 15.55 | 15.62 | 15.03 | 1234139 |
| 1742942400 | 15.57 | 0.11 | 0.71 | 15.4 | 15.74 | 15.19 | 2161696 |
| 1742856000 | 15.46 | 0.23 | 1.51 | 15.5 | 15.505 | 15.12 | 2061526 |
| 1742596800 | 15.23 | 0.01 | 0.07 | 14.92 | 15.39 | 14.67 | 2244556 |
| 1742510400 | 15.22 | 0.24 | 1.60 | 14.78 | 15.3 | 14.78 | 1886354 |
| 1742424000 | 14.98 | 0.25 | 1.70 | 14.62 | 15.02 | 14.6 | 1824574 |
| 1742337600 | 14.73 | -0.03 | -0.20 | 14.59 | 14.815 | 14.47 | 2608274 |
| 1742251200 | 14.76 | 0.3 | 2.07 | 14.48 | 15.03 | 14.43 | 1231306 |
| 1741992000 | 14.46 | 0.36 | 2.55 | 14.42 | 14.53 | 14.07 | 1470457 |
| 1741905600 | 14.1 | -0.24 | -1.67 | 14.27 | 14.32 | 13.88 | 984582 |
| 1741819200 | 14.34 | 0.17 | 1.20 | 14.35 | 14.48 | 13.97 | 1778346 |
| 1741732800 | 14.17 | 0.66 | 4.89 | 13.49 | 14.44 | 13.34 | 2517433 |
| 1741646400 | 13.51 | -0.68 | -4.79 | 13.75 | 13.86 | 13.21 | 2253952 |
| 1741390800 | 14.19 | -0.19 | -1.32 | 14.49 | 14.54 | 13.77 | 3065250 |
| 1741304400 | 14.38 | -0.74 | -4.89 | 14.76 | 15.17 | 14.33 | 1695468 |
| 1741218000 | 15.12 | 0.44 | 3.00 | 14.68 | 15.21 | 14.57 | 1393848 |
| 1741131600 | 14.68 | -0.33 | -2.20 | 14.75 | 15.05 | 14.33 | 2495443 |
| 1741045200 | 15.01 | -0.52 | -3.35 | 15.59 | 15.665 | 14.96 | 1735803 |
| 1740786000 | 15.53 | 0.57 | 3.81 | 14.9 | 15.57 | 14.8501 | 1831054 |
| 1740699600 | 14.96 | -0.27 | -1.77 | 15.32 | 15.51 | 14.91 | 1357672 |
| 1740613200 | 15.23 | 0.13 | 0.86 | 14.92 | 15.5 | 14.902 | 1459206 |
| 1740526800 | 15.1 | -0.17 | -1.11 | 15.27 | 15.55 | 15.04 | 1758144 |
| 1740440400 | 15.27 | -0.55 | -3.48 | 15.68 | 15.73 | 15.26 | 2087300 |
| 1740181200 | 15.82 | -0.83 | -4.98 | 16.84 | 16.95 | 15.37 | 2215665 |
| 1740094800 | 16.649999 | -0.28 | -1.65 | 16.95 | 17.08 | 16.364999 | 1936252 |
| 1740008400 | 16.93 | 0.56 | 3.42 | 16.34 | 17.24 | 16.125 | 2292658 |
| 1739922000 | 16.37 | 0.07 | 0.43 | 16.35 | 16.55 | 15.93 | 2668460 |
| 1739576400 | 16.3 | 0.05 | 0.31 | 16.29 | 16.405 | 16.01 | 2394753 |
| 1739490000 | 16.25 | -0.11 | -0.67 | 16.399999 | 16.94 | 15.9 | 3048776 |
| 1739403600 | 16.36 | 0.19 | 1.18 | 16.719999 | 16.88 | 15.79 | 4342191 |
| 1739317200 | 16.17 | -0.13 | -0.80 | 16.2 | 16.46 | 15.99 | 2083768 |
| 1739230800 | 16.3 | -0.22 | -1.33 | 16.629999 | 16.76 | 16.215 | 1815097 |
| 1738971600 | 16.52 | 0.24 | 1.47 | 16.29 | 16.649999 | 16.2 | 1855868 |
| 1738885200 | 16.28 | 0.22 | 1.37 | 16.129999 | 17 | 15.94 | 1503639 |
| 1738798800 | 16.059999 | 0.19 | 1.20 | 16.079999 | 16.27 | 15.895 | 1253040 |
| 1738712400 | 15.87 | 0.27 | 1.73 | 15.49 | 15.97 | 15.43 | 1852303 |
| 1738626000 | 15.6 | -0.24 | -1.52 | 15.24 | 15.78 | 15.24 | 1305038 |
| 1738366800 | 15.84 | 0 | 0.00 | 15.87 | 16.21 | 15.71 | 1371752 |
| 1738280400 | 15.84 | 0.27 | 1.73 | 15.74 | 16.19 | 15.68 | 2296400 |
| 1738194000 | 15.57 | 0.83 | 5.63 | 14.83 | 15.58 | 14.8 | 2680390 |
| 1738107600 | 14.74 | 0.1 | 0.68 | 15.02 | 15.08 | 14.54 | 3574726 |
| 1738021200 | 14.64 | -3.47 | -19.16 | 16.8 | 16.8 | 14.43 | 5781511 |
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
