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 | 0.13 | 0.949598246896 | 13.69 | 14.015 | 13.59 | 2557314 | 13.82291781 | CS |
| 4 | 0.7 | 5.33536585366 | 13.12 | 14.015 | 12.26 | 2876122 | 13.17805061 | CS |
| 12 | -0.09 | -0.647016534867 | 13.91 | 14.04 | 12.26 | 2204883 | 13.29191222 | CS |
| 26 | -1.68400023 | -10.8617144287 | 15.50400023 | 16.04 | 12.26 | 1786959 | 13.90508295 | CS |
| 52 | -0.87800022 | -5.97360325798 | 14.69800022 | 16.89200025 | 12.26 | 989054 | 14.05785531 | CS |
| 156 | 3.15399984 | 29.5705962187 | 10.66600016 | 16.89200025 | 9.91800015 | 478006 | 13.480917 | CS |
| 260 | 3.31599984 | 31.5689241193 | 10.50400016 | 16.89200025 | 9.57600014 | 352009 | 13.26336354 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 13.79 | -0.21 | -1.50 | 13.74 | 13.83 | 13.7 | 1942629 |
| 1745534400 | 14 | 0.32 | 2.34 | 13.95 | 14.015 | 13.84 | 2094445 |
| 1745448000 | 13.68 | -0.2 | -1.44 | 13.95 | 13.95 | 13.59 | 2969465 |
| 1745361600 | 13.88 | 0.21 | 1.54 | 13.8 | 13.88 | 13.695 | 4017778 |
| 1745275200 | 13.67 | 0 | 0.00 | 13.69 | 13.77 | 13.625 | 1183496 |
| 1744929600 | 13.67 | 0.23 | 1.71 | 13.52 | 13.73 | 13.505 | 2412404 |
| 1744843200 | 13.44 | 0.12 | 0.90 | 13.32 | 13.5 | 13.27 | 4882001 |
| 1744756800 | 13.32 | 0.07 | 0.53 | 13.36 | 13.42 | 13.285 | 3117674 |
| 1744670400 | 13.25 | 0.03 | 0.23 | 13.24 | 13.3 | 13.12 | 2637570 |
| 1744411200 | 13.22 | 0.51 | 4.01 | 12.84 | 13.22 | 12.78 | 2756790 |
| 1744324800 | 12.71 | -0.31 | -2.38 | 13 | 13.02 | 12.38 | 3042423 |
| 1744238400 | 13.02 | 0.59 | 4.75 | 12.26 | 13.04 | 12.26 | 4322118 |
| 1744152000 | 12.43 | -0.15 | -1.19 | 12.75 | 12.88 | 12.365 | 3057637 |
| 1744065600 | 12.58 | 0.22 | 1.78 | 12.43 | 12.86 | 12.28 | 4173462 |
| 1743806400 | 12.36 | -0.88 | -6.65 | 12.71 | 12.835 | 12.36 | 3932444 |
| 1743720000 | 13.24 | 0.01 | 0.08 | 13.28 | 13.37 | 13.15 | 2384797 |
| 1743633600 | 13.23 | 0.07 | 0.53 | 13.1 | 13.25 | 13.09 | 1364807 |
| 1743547200 | 13.16 | -0.03 | -0.23 | 13.2 | 13.235 | 13.14 | 1856764 |
| 1743460800 | 13.19 | -0.01 | -0.08 | 13.1 | 13.22 | 13.1 | 2517831 |
| 1743201600 | 13.2 | -0.07 | -0.53 | 13.12 | 13.25 | 13.12 | 2047921 |
| 1743115200 | 13.27 | -0.02 | -0.15 | 13.28 | 13.35 | 13.21 | 3053429 |
| 1743028800 | 13.29 | -0.16 | -1.19 | 13.31 | 13.41 | 13.27 | 2532976 |
| 1742942400 | 13.45 | -0.26 | -1.90 | 13.41 | 13.51 | 13.36 | 2381088 |
| 1742856000 | 13.71 | 0 | 0.00 | 13.82 | 13.85 | 13.685 | 3085934 |
| 1742596800 | 13.71 | 0.13 | 0.96 | 13.7 | 13.83 | 13.685 | 1323101 |
| 1742510400 | 13.58 | 0.14 | 1.04 | 13.62 | 13.62 | 13.51 | 1820876 |
| 1742424000 | 13.44 | 0.1 | 0.75 | 13.41 | 13.48 | 13.34 | 3876261 |
| 1742337600 | 13.34 | 0.12 | 0.91 | 13.37 | 13.39 | 13.2975 | 1103609 |
| 1742251200 | 13.22 | 0.54 | 4.26 | 13.2 | 13.26 | 13.165 | 1804853 |
| 1741992000 | 12.68 | 0.01 | 0.08 | 12.69 | 12.72 | 12.62 | 1049655 |
| 1741905600 | 12.67 | 0.14 | 1.12 | 12.51 | 12.71 | 12.51 | 1956094 |
| 1741819200 | 12.53 | -0.18 | -1.42 | 12.67 | 12.67 | 12.5 | 1509046 |
| 1741732800 | 12.71 | 0.01 | 0.08 | 12.68 | 12.8 | 12.65 | 1407073 |
| 1741646400 | 12.7 | -0.21 | -1.63 | 12.69 | 12.82 | 12.67 | 934192 |
| 1741390800 | 12.91 | -0.08 | -0.62 | 12.99 | 13.025 | 12.84 | 1518509 |
| 1741304400 | 12.99 | 0.07 | 0.54 | 12.95 | 13.1 | 12.93 | 1062308 |
| 1741218000 | 12.92 | 0.11 | 0.86 | 12.92 | 13.04 | 12.8 | 1778003 |
| 1741131600 | 12.81 | 0.05 | 0.39 | 12.79 | 12.87 | 12.68 | 936953 |
| 1741045200 | 12.76 | -0.02 | -0.16 | 12.83 | 12.92 | 12.715 | 958464 |
| 1740786000 | 12.78 | -0.17 | -1.31 | 12.89 | 12.89 | 12.62 | 2509508 |
| 1740699600 | 12.95 | -0.09 | -0.69 | 13.02 | 13.04 | 12.9 | 1902558 |
| 1740613200 | 13.04 | -0.07 | -0.53 | 13.09 | 13.2 | 13.02 | 1164088 |
| 1740526800 | 13.11 | -0.38 | -2.82 | 13.06 | 13.18 | 13.02 | 2148692 |
| 1740440400 | 13.49 | 0.14 | 1.05 | 13.4 | 13.5 | 13.36 | 1528979 |
| 1740181200 | 13.35 | -0.09 | -0.67 | 13.26 | 13.355 | 13.18 | 1581527 |
| 1740094800 | 13.44 | 0.07 | 0.52 | 13.4 | 13.46 | 13.335 | 1759909 |
| 1740008400 | 13.37 | -0.19 | -1.40 | 13.36 | 13.39 | 13.16 | 3037683 |
| 1739922000 | 13.56 | -0.04 | -0.29 | 13.63 | 13.65 | 13.48 | 3481977 |
| 1739576400 | 13.6 | -0.39 | -2.79 | 13.71 | 13.71 | 13.56 | 1802133 |
| 1739490000 | 13.99 | 0.19 | 1.38 | 13.89 | 14.02 | 13.845 | 2497317 |
| 1739403600 | 13.8 | -0.01 | -0.07 | 13.82 | 13.83 | 13.73 | 1901108 |
| 1739317200 | 13.81 | 0 | 0.00 | 13.68 | 13.86 | 13.67 | 2160122 |
| 1739230800 | 13.81 | -0.08 | -0.58 | 13.85 | 13.85 | 13.745 | 1183643 |
| 1738971600 | 13.89 | -0.05 | -0.36 | 13.95 | 13.99 | 13.823 | 1731493 |
| 1738885200 | 13.94 | -0.03 | -0.21 | 13.97 | 14.04 | 13.89 | 1830178 |
| 1738798800 | 13.97 | 0.13 | 0.94 | 13.91 | 14 | 13.89 | 1395038 |
| 1738712400 | 13.84 | 0.23 | 1.69 | 13.83 | 13.9 | 13.79 | 1460430 |
| 1738626000 | 13.61 | -0.21 | -1.52 | 13.65 | 13.77 | 13.6 | 1744711 |
| 1738366800 | 13.82 | 0.01 | 0.07 | 13.91 | 13.98 | 13.82 | 2186676 |
| 1738280400 | 13.81 | 0.29 | 2.14 | 13.69 | 13.83 | 13.665 | 1206769 |
| 1738194000 | 13.52 | -0.01 | -0.07 | 13.59 | 13.66 | 13.49 | 1280275 |
| 1738107600 | 13.53 | -0.12 | -0.88 | 13.43 | 13.57 | 13.36 | 1696417 |
| 1738021200 | 13.65 | -0.36 | -2.57 | 13.75 | 13.78 | 13.59 | 1859485 |
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
