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 | -0.43 | -2.52643948296 | 17.02 | 17.35 | 16.4529 | 35498 | 16.85958434 | CS |
| 4 | -0.89 | -5.09153318078 | 17.48 | 17.79 | 16.4004 | 35057 | 16.97409536 | CS |
| 12 | -0.8 | -4.60034502588 | 17.39 | 17.9 | 16.4004 | 36281 | 17.15500046 | CS |
| 26 | 1.07 | 6.89432989691 | 15.52 | 17.96 | 14.6416 | 39374 | 16.761524 | CS |
| 52 | 2.86 | 20.8302986162 | 13.73 | 17.96 | 13.54 | 44833 | 15.62997487 | CS |
| 156 | 1.48 | 9.79483785572 | 15.11 | 17.96 | 10.85 | 42336 | 13.85377302 | CS |
| 260 | 1.52 | 10.0862641009 | 15.07 | 17.96 | 5.6003 | 50741 | 12.85095156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 16.69 | -0.08 | -0.48 | 16.71 | 16.830791 | 16.4529 | 40017 |
| 1736379600 | 16.77 | -0.21 | -1.24 | 16.95 | 17.0013 | 16.645 | 30069 |
| 1736293200 | 16.98 | -0.04 | -0.24 | 16.95 | 17.06 | 16.88 | 20523 |
| 1736206800 | 17.02 | 0.03 | 0.18 | 16.8235 | 17.35 | 16.8235 | 44999 |
| 1735947600 | 16.99 | -0.07 | -0.41 | 17.12 | 17.31 | 16.8 | 33691 |
| 1735861200 | 17.06 | -0.14 | -0.81 | 17.25 | 17.495379 | 16.92 | 71006 |
| 1735688400 | 17.2 | 0 | 0.00 | 17.3 | 17.35 | 17.08 | 34354 |
| 1735602000 | 17.2 | -0.07 | -0.40 | 17.385 | 17.385 | 17.0034 | 32782 |
| 1735342800 | 17.2699 | 0.06 | 0.35 | 17.2 | 17.35 | 16.9801 | 9661 |
| 1735256400 | 17.21 | 0.31 | 1.83 | 16.94 | 17.38 | 16.91 | 27455 |
| 1735077840 | 16.9 | 0.08 | 0.48 | 16.82 | 17.09 | 16.719999 | 13253 |
| 1734997200 | 16.82 | 0.11 | 0.66 | 16.7043 | 16.95 | 16.61 | 19608 |
| 1734738000 | 16.71 | 0.25 | 1.52 | 16.469999 | 16.78 | 16.4004 | 25432 |
| 1734651600 | 16.46 | -0.25 | -1.50 | 16.7 | 16.89 | 16.45 | 32375 |
| 1734565200 | 16.71 | -0.39 | -2.28 | 17.0858 | 17.24 | 16.64 | 31322 |
| 1734478800 | 17.1 | -0.16 | -0.93 | 17.2499 | 17.25 | 17.03 | 53409 |
| 1734392400 | 17.26 | -0.18 | -1.03 | 17.51 | 17.79 | 17.2 | 52783 |
| 1734133200 | 17.44 | 0.11 | 0.63 | 17.33 | 17.75 | 17.23 | 68000 |
| 1734046800 | 17.33 | -0.25 | -1.42 | 17.6398 | 17.65 | 17.32 | 38900 |
| 1733960400 | 17.58 | -0.11 | -0.62 | 17.69 | 17.81 | 17.56 | 56517 |
| 1733874000 | 17.69 | -0.04 | -0.23 | 17.4494 | 17.8599 | 17.4494 | 24824 |
| 1733787600 | 17.73 | -0.07 | -0.39 | 17.64 | 17.84 | 17.5 | 25549 |
| 1733528400 | 17.8 | 0.18 | 1.02 | 17.66 | 17.84 | 17.5273 | 19860 |
| 1733442000 | 17.62 | -0.12 | -0.68 | 17.685 | 17.71 | 17.6001 | 22804 |
| 1733355600 | 17.74 | -0.04 | -0.22 | 17.65 | 17.9 | 17.5701 | 41151 |
| 1733269200 | 17.78 | 0.05 | 0.28 | 17.5782 | 17.86 | 17.5 | 41695 |
| 1733182800 | 17.73 | -0.1 | -0.56 | 17.8665 | 17.89 | 17.6201 | 34624 |
| 1732917840 | 17.83 | 0.27 | 1.54 | 17.61 | 17.83 | 17.53 | 19694 |
| 1732750800 | 17.56 | 0.01 | 0.06 | 17.6766 | 17.723 | 17.45 | 9703 |
| 1732664400 | 17.55 | 0 | 0.00 | 17.45 | 17.75 | 17.4499 | 27666 |
| 1732578000 | 17.55 | 0.15 | 0.86 | 17.45 | 17.89 | 17.4 | 62655 |
| 1732318800 | 17.4 | 0.1 | 0.58 | 17.335496 | 17.45 | 17.335496 | 21178 |
| 1732232400 | 17.3 | 0.23 | 1.35 | 17.4438 | 17.449 | 16.9801 | 18690 |
| 1732146000 | 17.07 | 0 | 0.00 | 17.0774 | 17.2899 | 16.982 | 21636 |
| 1732059600 | 17.07 | 0.11 | 0.65 | 16.8705 | 17.18 | 16.8501 | 22148 |
| 1731973200 | 16.96 | 0.1 | 0.59 | 16.8801 | 17.16 | 16.86 | 42891 |
| 1731714000 | 16.86 | -0.18 | -1.06 | 17 | 17.03 | 16.76 | 40784 |
| 1731627600 | 17.04 | -0.08 | -0.47 | 17.01 | 17.1198 | 16.9386 | 35997 |
| 1731541200 | 17.12 | -0.17 | -0.98 | 17.13 | 17.278 | 17.0416 | 27618 |
| 1731454800 | 17.29 | -0.23 | -1.31 | 17.339 | 17.44 | 17.08 | 25023 |
| 1731368400 | 17.52 | 0.17 | 0.98 | 17.04 | 17.56 | 17.04 | 37406 |
| 1731109200 | 17.35 | 0.26 | 1.52 | 17.035 | 17.4 | 17.035 | 23364 |
| 1731022800 | 17.09 | -0.02 | -0.12 | 17.14 | 17.2981 | 16.89 | 20079 |
| 1730936400 | 17.11 | 0.35 | 2.09 | 17.05 | 17.7199 | 16.700099 | 32154 |
| 1730850000 | 16.76 | 0.06 | 0.36 | 16.73 | 16.89422 | 16.73 | 25178 |
| 1730763600 | 16.7 | -0.06 | -0.36 | 16.82 | 16.82 | 16.628 | 38012 |
| 1730500800 | 16.76 | 0.19 | 1.15 | 16.739999 | 16.8476 | 16.62 | 71050 |
| 1730414400 | 16.57 | -0.23 | -1.37 | 16.8999 | 16.8999 | 16.57 | 62798 |
| 1730328000 | 16.8 | -0.13 | -0.77 | 17.0475 | 17.0475 | 16.77 | 31503 |
| 1730241600 | 16.93 | -0.1 | -0.59 | 17.11 | 17.11 | 16.6 | 58318 |
| 1730155200 | 17.03 | -0.04 | -0.23 | 17 | 17.08 | 16.88 | 51680 |
| 1729896000 | 17.07 | 0.06 | 0.35 | 17.35 | 17.35 | 17.01 | 56182 |
| 1729809600 | 17.01 | -0.3 | -1.73 | 17.16 | 17.1862 | 17 | 48477 |
| 1729723200 | 17.31 | -0.07 | -0.40 | 17.26 | 17.4 | 17.26 | 29814 |
| 1729636800 | 17.38 | 0.03 | 0.17 | 17.211 | 17.39 | 17.2101 | 20281 |
| 1729550400 | 17.35 | -0.04 | -0.23 | 17.39 | 17.48 | 17.28 | 23875 |
| 1729291200 | 17.39 | 0.02 | 0.12 | 17.33 | 17.5057 | 17.15 | 35224 |
| 1729204800 | 17.37 | -0.13 | -0.74 | 17.5 | 17.5 | 17.35 | 35546 |
| 1729118400 | 17.5 | 0 | 0.00 | 17.42 | 17.55 | 17.37 | 29309 |
| 1729032000 | 17.5 | 0.13 | 0.75 | 17.44 | 17.5699 | 17.37 | 33756 |
| 1728945600 | 17.37 | 0.03 | 0.17 | 17.41 | 17.41 | 17.28 | 22271 |
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
