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 | 0.2 | 1.12359550562 | 17.8 | 17.99 | 17.36 | 57830 | 17.70972333 | CS |
| 4 | -0.33 | -1.80032733224 | 18.33 | 18.46 | 17.36 | 73900 | 17.81507463 | CS |
| 12 | -0.96 | -5.06329113924 | 18.96 | 19.42 | 17.12 | 91355 | 18.04265396 | CS |
| 26 | 2.29 | 14.5767027371 | 15.71 | 19.42 | 14.76 | 64419 | 17.45578257 | CS |
| 52 | 1.88 | 11.6625310174 | 16.12 | 19.42 | 14.325 | 59529 | 16.74207852 | CS |
| 156 | -0.07 | -0.387382401771 | 18.07 | 21.069 | 14.25 | 68510 | 17.34778851 | CS |
| 260 | -1 | -5.26315789474 | 19 | 21.069 | 7.56 | 68864 | 17.11341774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 18 | 0.11 | 0.61 | 18 | 18.04 | 17.97 | 77265 |
| 1732232400 | 17.89 | 0.32 | 1.82 | 17.71 | 17.95 | 17.6 | 79613 |
| 1732146000 | 17.57 | -0.13 | -0.73 | 17.57 | 17.69 | 17.44 | 44115 |
| 1732059600 | 17.7 | 0.04 | 0.23 | 17.63 | 17.775 | 17.5056 | 31757 |
| 1731973200 | 17.66 | 0.02 | 0.11 | 17.59 | 17.6769 | 17.36 | 71987 |
| 1731714000 | 17.64 | -0.07 | -0.40 | 17.8 | 17.85 | 17.59 | 61676 |
| 1731627600 | 17.71 | -0.02 | -0.11 | 17.63 | 18.1 | 17.59 | 61391 |
| 1731541200 | 17.73 | -0.17 | -0.95 | 18.04 | 18.09 | 17.7 | 73805 |
| 1731454800 | 17.9 | -0.02 | -0.11 | 17.95 | 18.05 | 17.82 | 115033 |
| 1731368400 | 17.92 | -0.06 | -0.33 | 18.07 | 18.07 | 17.74 | 116811 |
| 1731109200 | 17.98 | 0.24 | 1.35 | 17.82 | 17.98 | 17.72 | 144634 |
| 1731022800 | 17.74 | -0.24 | -1.33 | 17.98 | 18.15 | 17.68 | 115953 |
| 1730936400 | 17.98 | -0.02 | -0.11 | 18.46 | 18.46 | 17.82 | 104429 |
| 1730850000 | 18 | 0.23 | 1.29 | 17.62 | 18 | 17.61 | 41570 |
| 1730763600 | 17.77 | 0.11 | 0.62 | 17.69 | 17.9 | 17.46 | 59694 |
| 1730500800 | 17.66 | 0.13 | 0.74 | 17.64 | 17.72 | 17.58 | 71718 |
| 1730414400 | 17.53 | -0.38 | -2.12 | 18 | 18 | 17.52 | 49822 |
| 1730328000 | 17.91 | -0.04 | -0.22 | 17.97 | 18.22 | 17.84 | 60226 |
| 1730241600 | 17.95 | 0.22 | 1.24 | 17.74 | 17.96 | 17.63 | 56378 |
| 1730155200 | 17.73 | -0.1 | -0.56 | 17.97 | 18.0661 | 17.71 | 59534 |
| 1729896000 | 17.83 | -0.43 | -2.35 | 18.33 | 18.38 | 17.83 | 57845 |
| 1729809600 | 18.26 | 0.06 | 0.33 | 18.27 | 18.5 | 18.205 | 73549 |
| 1729723200 | 18.2 | 0.03 | 0.17 | 18.12 | 18.34 | 18.12 | 85471 |
| 1729636800 | 18.17 | -0.16 | -0.87 | 18.28 | 18.3667 | 18.13 | 68068 |
| 1729550400 | 18.33 | -0.14 | -0.76 | 18.68 | 18.73 | 18.27 | 80705 |
| 1729291200 | 18.47 | 0.8 | 4.53 | 18.35 | 18.745 | 17.96 | 203901 |
| 1729204800 | 17.67 | -0.23 | -1.28 | 17.99 | 17.99 | 17.65 | 79126 |
| 1729118400 | 17.9 | 0.65 | 3.77 | 17.42 | 17.99 | 17.4 | 91371 |
| 1729032000 | 17.25 | 0.05 | 0.29 | 17.12 | 17.385 | 17.12 | 109723 |
| 1728945600 | 17.2 | -0.7 | -3.91 | 17.73 | 17.7764 | 17.17 | 94278 |
| 1728686400 | 17.9 | 0.55 | 3.17 | 17.4 | 17.975 | 17.4 | 121227 |
| 1728600000 | 17.35 | 0 | 0.00 | 17.27 | 17.38 | 17.12 | 67130 |
| 1728513600 | 17.35 | -0.15 | -0.86 | 17.45 | 17.55 | 17.34 | 138347 |
| 1728427200 | 17.5 | 0.14 | 0.81 | 17.44 | 17.63 | 17.41 | 88278 |
| 1728340800 | 17.36 | -0.21 | -1.20 | 17.56 | 17.56 | 17.305 | 71220 |
| 1728081600 | 17.57 | 0.23 | 1.33 | 17.39 | 17.605 | 17.28 | 82407 |
| 1727995200 | 17.34 | -0.36 | -2.03 | 17.66 | 17.67 | 17.2901 | 81557 |
| 1727908800 | 17.7 | -0.35 | -1.94 | 17.96 | 18.15 | 17.68 | 58544 |
| 1727822400 | 18.05 | -0.15 | -0.82 | 18.17 | 18.24 | 18.01 | 69273 |
| 1727736000 | 18.2 | -0.05 | -0.27 | 18.3 | 18.4 | 18.04 | 88655 |
| 1727476800 | 18.25 | 0.07 | 0.39 | 18.36 | 18.4 | 18.19 | 127513 |
| 1727390400 | 18.18 | -0.05 | -0.27 | 18.4 | 18.435 | 18.12 | 82753 |
| 1727304000 | 18.23 | 0.23 | 1.28 | 18.04 | 18.33 | 18.035 | 126978 |
| 1727217600 | 18 | 0 | 0.00 | 18.08 | 18.185 | 17.965 | 146594 |
| 1727131200 | 18 | 0 | 0.00 | 18.12 | 18.38 | 17.98 | 91176 |
| 1726872000 | 18 | -0.34 | -1.85 | 18.16 | 18.39 | 17.99 | 220851 |
| 1726785600 | 18.34 | -0.11 | -0.60 | 18.5 | 18.79 | 18.26 | 84638 |
| 1726699200 | 18.45 | -0.02 | -0.11 | 18.5 | 18.69 | 18.3 | 197209 |
| 1726612800 | 18.47 | -0.02 | -0.11 | 18.6 | 18.69 | 18.34 | 203024 |
| 1726526400 | 18.49 | 0.09 | 0.49 | 18.5 | 18.61 | 18.14 | 197885 |
| 1726267200 | 18.4 | 0.09 | 0.49 | 18.53 | 18.6 | 18.26 | 112910 |
| 1726180800 | 18.31 | -0.29 | -1.56 | 18.31 | 18.59 | 18.27 | 108105 |
| 1726094400 | 18.6 | -0.1 | -0.53 | 18.75 | 18.75 | 18.44 | 99349 |
| 1726008000 | 18.7 | -0.01 | -0.05 | 18.69 | 18.825 | 18.66 | 70658 |
| 1725921600 | 18.71 | -0.14 | -0.74 | 18.99 | 18.99 | 18.39 | 51275 |
| 1725662400 | 18.85 | -0.25 | -1.31 | 19.14 | 19.21 | 18.79 | 47651 |
| 1725576000 | 19.1 | 0.09 | 0.47 | 19.1 | 19.29 | 18.97 | 45445 |
| 1725489600 | 19.01 | 0.04 | 0.21 | 19.03 | 19.42 | 18.9 | 40166 |
| 1725403200 | 18.97 | -0.07 | -0.37 | 19.04 | 19.04 | 18.865 | 46554 |
| 1725057600 | 19.04 | 0.21 | 1.12 | 18.96 | 19.26 | 18.8475 | 58373 |
| 1724971200 | 18.83 | 0.16 | 0.86 | 18.85 | 18.86 | 18.59 | 80370 |
| 1724884800 | 18.67 | 0.24 | 1.30 | 18.46 | 18.7399 | 18.45 | 54730 |
| 1724798400 | 18.43 | 0.12 | 0.66 | 18.21 | 18.55 | 18.21 | 32238 |
| 1724712000 | 18.31 | 0.1 | 0.55 | 18.4 | 18.5 | 18.3 | 50182 |
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
