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 | 0 | 17.18 | 17.37 | 16.67 | 455873 | 16.87480594 | DR |
| 4 | 0.48 | 2.87425149701 | 16.7 | 17.37 | 16.33 | 337934 | 16.82891999 | DR |
| 12 | 1.265 | 7.94847628024 | 15.915 | 17.37 | 15.215 | 386785 | 16.24134933 | DR |
| 26 | 3.48 | 25.401459854 | 13.7 | 17.37 | 13.27 | 361720 | 15.23778003 | DR |
| 52 | 5.23 | 43.7656903766 | 11.95 | 17.37 | 11.78 | 371734 | 13.92557221 | DR |
| 156 | 8.46 | 97.0183486239 | 8.72 | 17.37 | 8.1 | 392755 | 11.59456049 | DR |
| 260 | 10.16 | 144.729344729 | 7.02 | 17.37 | 5.08 | 404848 | 10.1622285 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740699600 | 16.86 | 0.14 | 0.84 | 16.81 | 16.965 | 16.739999 | 557319 |
| 1740613200 | 16.719999 | -0.21 | -1.24 | 16.73 | 16.82 | 16.67 | 694350 |
| 1740526800 | 16.93 | -0.1 | -0.59 | 16.94 | 16.98 | 16.82 | 437515 |
| 1740440400 | 17.03 | 0 | 0.00 | 17.07 | 17.09 | 16.91 | 261839 |
| 1740181200 | 17.03 | -0.19 | -1.10 | 17.18 | 17.18 | 17 | 328344 |
| 1740094800 | 17.22 | 0.07 | 0.41 | 17.19 | 17.25 | 17.125 | 319433 |
| 1740008400 | 17.15 | 0.11 | 0.65 | 17.03 | 17.1625 | 17.01 | 374720 |
| 1739922000 | 17.04 | 0.1 | 0.59 | 16.98 | 17.055 | 16.93 | 245648 |
| 1739576400 | 16.94 | 0.09 | 0.53 | 16.93 | 17.02 | 16.905 | 214380 |
| 1739490000 | 16.85 | 0.08 | 0.48 | 16.649999 | 16.895 | 16.64 | 306497 |
| 1739403600 | 16.77 | 0.09 | 0.54 | 16.67 | 16.81 | 16.575 | 201480 |
| 1739317200 | 16.68 | 0.21 | 1.28 | 16.559999 | 16.7 | 16.54 | 319592 |
| 1739230800 | 16.469999 | 0.12 | 0.73 | 16.5 | 16.57 | 16.4575 | 188089 |
| 1738971600 | 16.35 | -0.12 | -0.73 | 16.39 | 16.445 | 16.3 | 341558 |
| 1738885200 | 16.469999 | -0.57 | -3.35 | 16.559999 | 16.649999 | 16.42 | 349647 |
| 1738798800 | 17.04 | 0.25 | 1.49 | 16.97 | 17.08 | 16.92 | 385173 |
| 1738712400 | 16.79 | 0.12 | 0.72 | 16.76 | 16.835 | 16.73 | 280252 |
| 1738626000 | 16.67 | 0 | 0.00 | 16.559999 | 16.719999 | 16.5 | 347343 |
| 1738366800 | 16.67 | -0.2 | -1.19 | 16.7 | 16.78 | 16.64 | 348669 |
| 1738280400 | 16.87 | 0.58 | 3.56 | 16.649999 | 16.91 | 16.62 | 487957 |
| 1738194000 | 16.29 | 0.07 | 0.43 | 16.309999 | 16.399999 | 16.25 | 407432 |
| 1738107600 | 16.219999 | 0.08 | 0.50 | 16.14 | 16.254999 | 16.14 | 407936 |
| 1738021200 | 16.14 | 0.18 | 1.13 | 15.98 | 16.16 | 15.98 | 352591 |
| 1737762000 | 15.96 | 0.11 | 0.69 | 15.83 | 15.97 | 15.81 | 307973 |
| 1737675600 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1737589200 | 15.85 | 0.06 | 0.38 | 15.92 | 15.96 | 15.83 | 280851 |
| 1737502800 | 15.79 | 0.04 | 0.25 | 15.57 | 15.81 | 15.555 | 421665 |
| 1737157200 | 15.75 | 0.06 | 0.38 | 15.81 | 15.9 | 15.71 | 577441 |
| 1737070800 | 15.69 | -0.22 | -1.38 | 15.51 | 15.72 | 15.505 | 591900 |
| 1736984400 | 15.91 | 0.15 | 0.95 | 15.91 | 15.93 | 15.805 | 423704 |
| 1736898000 | 15.76 | 0.31 | 2.01 | 15.63 | 15.94 | 15.57 | 1341952 |
| 1736811600 | 15.45 | -0.29 | -1.84 | 15.24 | 15.475 | 15.215 | 651034 |
| 1736552400 | 15.74 | -0.36 | -2.24 | 15.89 | 15.91 | 15.74 | 395056 |
| 1736379600 | 16.1 | -0.24 | -1.47 | 16.05 | 16.129999 | 16.004999 | 485017 |
| 1736293200 | 16.34 | 0.32 | 2.00 | 16.27 | 16.43 | 16.114999 | 985918 |
| 1736206800 | 16.02 | 0.05 | 0.31 | 15.98 | 16.135 | 15.96 | 471082 |
| 1735947600 | 15.97 | -0.02 | -0.13 | 15.95 | 16.004999 | 15.91 | 150316 |
| 1735861200 | 15.99 | -0.13 | -0.81 | 16.1 | 16.129999 | 15.955 | 247882 |
| 1735688400 | 16.12 | 0.06 | 0.37 | 16.059999 | 16.195 | 16.059999 | 215616 |
| 1735602000 | 16.059999 | -0.15 | -0.93 | 16.1 | 16.11 | 15.98 | 197173 |
| 1735342800 | 16.21 | 0.05 | 0.31 | 16.16 | 16.23 | 16.114999 | 254453 |
| 1735256400 | 16.16 | 0 | 0.00 | 16.1 | 16.1695 | 16.1 | 158747 |
| 1735077840 | 16.16 | 0.22 | 1.38 | 16 | 16.165 | 16 | 122922 |
| 1734997200 | 15.94 | 0.01 | 0.06 | 15.87 | 15.98 | 15.79 | 348450 |
| 1734738000 | 15.93 | 0.11 | 0.70 | 15.76 | 15.98 | 15.76 | 773736 |
| 1734651600 | 15.82 | 0.01 | 0.06 | 15.88 | 15.895 | 15.78 | 461825 |
| 1734565200 | 15.81 | -0.34 | -2.11 | 16.16 | 16.2 | 15.79 | 506169 |
| 1734478800 | 16.149999 | 0.04 | 0.25 | 16.12 | 16.184999 | 16.064499 | 387723 |
| 1734392400 | 16.11 | 0.02 | 0.12 | 16.12 | 16.18 | 16.03 | 385103 |
| 1734133200 | 16.09 | 0.05 | 0.31 | 16.2 | 16.225 | 16.09 | 258409 |
| 1734046800 | 16.04 | -0.24 | -1.47 | 16.219999 | 16.29 | 16.04 | 351110 |
| 1733960400 | 16.28 | 0.56 | 3.56 | 16.219999 | 16.295 | 16.149999 | 366777 |
| 1733874000 | 15.72 | -0.11 | -0.69 | 15.72 | 15.75 | 15.59 | 468793 |
| 1733787600 | 15.83 | -0.07 | -0.44 | 15.94 | 16.004999 | 15.83 | 221074 |
| 1733528400 | 15.9 | -0.01 | -0.06 | 15.91 | 15.92 | 15.86 | 172574 |
| 1733442000 | 15.91 | 0.17 | 1.08 | 15.88 | 15.915 | 15.82 | 295880 |
| 1733355600 | 15.74 | 0.07 | 0.45 | 15.65 | 15.8 | 15.64 | 172498 |
| 1733269200 | 15.67 | -0.01 | -0.06 | 15.71 | 15.74 | 15.625 | 224422 |
| 1733182800 | 15.68 | 0.05 | 0.32 | 15.62 | 15.695 | 15.49 | 357456 |
| 1732917840 | 15.63 | 0.02 | 0.13 | 15.59 | 15.65 | 15.59 | 191123 |
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
