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 | -0.14 | -0.804135554279 | 17.41 | 17.435 | 17.01 | 37111 | 17.26150572 | CS |
| 4 | 0.39 | 2.31042654028 | 16.88 | 17.48 | 16.565 | 31310 | 17.05449685 | CS |
| 12 | 0.62 | 3.72372372372 | 16.65 | 17.48 | 16.1997 | 34438 | 16.74166688 | CS |
| 26 | 1.47 | 9.30379746835 | 15.8 | 17.48 | 15.14 | 34505 | 16.44812937 | CS |
| 52 | 2.76 | 19.0213645762 | 14.51 | 17.48 | 14.51 | 41049 | 15.73913932 | CS |
| 156 | -0.98 | -5.3698630137 | 18.25 | 18.92 | 13.5708 | 46903 | 16.01388768 | CS |
| 260 | 1.32 | 8.27586206897 | 15.95 | 19.34 | 8.11 | 52852 | 15.40428085 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 17.27 | 0.06 | 0.35 | 17.245 | 17.3192 | 17.11 | 21859 |
| 1732146000 | 17.21 | -0.04 | -0.23 | 17.3812 | 17.3812 | 17.1 | 24222 |
| 1732059600 | 17.25 | -0.05 | -0.29 | 17.26 | 17.31 | 17.01 | 38889 |
| 1731973200 | 17.3 | 0.09 | 0.52 | 17.25 | 17.3 | 17.16 | 68465 |
| 1731714000 | 17.21 | -0.06 | -0.35 | 17.26 | 17.26 | 17.08 | 19931 |
| 1731627600 | 17.27 | -0.09 | -0.52 | 17.37 | 17.395 | 17.2139 | 24980 |
| 1731541200 | 17.36 | 0.07 | 0.40 | 17.325 | 17.48 | 17.2774 | 27309 |
| 1731454800 | 17.29 | -0.02 | -0.12 | 17.31 | 17.39 | 17.232 | 20568 |
| 1731368400 | 17.31 | -0.05 | -0.29 | 17.31 | 17.37 | 17.2601 | 33086 |
| 1731109200 | 17.36 | 0.21 | 1.22 | 17.22 | 17.36 | 17.19 | 27744 |
| 1731022800 | 17.15 | 0.08 | 0.47 | 17.0485 | 17.2 | 17.03 | 26560 |
| 1730936400 | 17.07 | 0.31 | 1.85 | 16.9701 | 17.16 | 16.92 | 34077 |
| 1730850000 | 16.76 | 0.15 | 0.90 | 16.69 | 16.8 | 16.69 | 14038 |
| 1730763600 | 16.61 | -0.06 | -0.36 | 16.68 | 16.7558 | 16.565 | 30923 |
| 1730500800 | 16.67 | 0.01 | 0.06 | 16.66 | 16.78 | 16.624099 | 48395 |
| 1730414400 | 16.66 | -0.2 | -1.19 | 16.9 | 16.9 | 16.629999 | 34618 |
| 1730328000 | 16.86 | 0.02 | 0.12 | 16.7601 | 16.96 | 16.7601 | 15337 |
| 1730241600 | 16.84 | -0.07 | -0.41 | 16.839 | 16.9016 | 16.8 | 25650 |
| 1730155200 | 16.91 | 0.05 | 0.30 | 16.96 | 17 | 16.83 | 39844 |
| 1729896000 | 16.86 | 0.01 | 0.06 | 16.96 | 16.97 | 16.8397 | 22347 |
| 1729809600 | 16.85 | 0.02 | 0.12 | 16.88 | 16.88 | 16.798088 | 14889 |
| 1729723200 | 16.83 | -0.09 | -0.53 | 16.89 | 16.9391 | 16.796 | 25558 |
| 1729636800 | 16.92 | 0.03 | 0.18 | 16.89 | 16.9388 | 16.739999 | 38823 |
| 1729550400 | 16.89 | -0.01 | -0.06 | 16.92 | 16.9239 | 16.8495 | 20673 |
| 1729291200 | 16.9 | 0.11 | 0.66 | 16.87 | 16.9232 | 16.77 | 24792 |
| 1729204800 | 16.79 | -0.05 | -0.30 | 16.89 | 16.89 | 16.78 | 20452 |
| 1729118400 | 16.84 | 0.04 | 0.24 | 16.85 | 16.85 | 16.802 | 15853 |
| 1729032000 | 16.8 | -0.05 | -0.30 | 16.84 | 16.8632 | 16.75 | 37771 |
| 1728945600 | 16.85 | 0.07 | 0.42 | 16.8 | 16.87 | 16.7468 | 36348 |
| 1728686400 | 16.78 | -0.02 | -0.12 | 16.76 | 16.81 | 16.75 | 34722 |
| 1728600000 | 16.8 | 0.06 | 0.36 | 16.6512 | 16.8 | 16.6512 | 15633 |
| 1728513600 | 16.739999 | 0.07 | 0.42 | 16.73 | 16.739999 | 16.6 | 72054 |
| 1728427200 | 16.67 | 0.09 | 0.54 | 16.73 | 16.73 | 16.607299 | 45284 |
| 1728340800 | 16.579999 | -0.08 | -0.48 | 16.67 | 16.67 | 16.55 | 28277 |
| 1728081600 | 16.66 | 0.12 | 0.73 | 16.739999 | 16.739999 | 16.579999 | 35698 |
| 1727995200 | 16.54 | -0.02 | -0.12 | 16.5001 | 16.594999 | 16.44 | 40944 |
| 1727908800 | 16.559999 | -0.07 | -0.42 | 16.6327 | 16.680399 | 16.52 | 51298 |
| 1727822400 | 16.629999 | -0.15 | -0.89 | 16.78 | 16.78 | 16.579999 | 56572 |
| 1727735520 | 16.78 | 0.17 | 1.02 | 16.59 | 16.78 | 16.59 | 75814 |
| 1727476800 | 16.61 | 0.01 | 0.06 | 16.61 | 16.669899 | 16.53 | 37851 |
| 1727390400 | 16.6 | 0 | 0.00 | 16.7 | 16.7 | 16.57 | 20785 |
| 1727304000 | 16.6 | 0.02 | 0.12 | 16.62 | 16.6596 | 16.540099 | 19211 |
| 1727217600 | 16.579999 | 0.06 | 0.36 | 16.59 | 16.64 | 16.51 | 46034 |
| 1727131200 | 16.52 | 0 | 0.00 | 16.57 | 16.6099 | 16.5 | 25645 |
| 1726872000 | 16.52 | -0.03 | -0.18 | 16.559999 | 16.559999 | 16.465 | 15117 |
| 1726785600 | 16.55 | 0.12 | 0.73 | 16.605 | 16.6399 | 16.4696 | 32846 |
| 1726699200 | 16.43 | 0.02 | 0.12 | 16.43 | 16.559999 | 16.3701 | 23855 |
| 1726612800 | 16.41 | -0.09 | -0.55 | 16.51 | 16.6 | 16.379999 | 39268 |
| 1726526400 | 16.5 | 0.02 | 0.12 | 16.48 | 16.51 | 16.414 | 40122 |
| 1726267200 | 16.48 | -0.16 | -0.96 | 16.309999 | 16.51 | 16.309999 | 17749 |
| 1726180800 | 16.64 | 0.06 | 0.36 | 16.5705 | 16.649999 | 16.54 | 26096 |
| 1726094400 | 16.579999 | 0.17 | 1.04 | 16.41 | 16.579999 | 16.1997 | 29776 |
| 1726008000 | 16.41 | 0.03 | 0.18 | 16.42 | 16.48 | 16.32 | 30292 |
| 1725921600 | 16.379999 | 0.14 | 0.86 | 16.32 | 16.43 | 16.2 | 32393 |
| 1725662400 | 16.239999 | -0.14 | -0.85 | 16.395 | 16.4048 | 16.219999 | 55968 |
| 1725576000 | 16.379999 | -0.02 | -0.12 | 16.41 | 16.5064 | 16.322 | 29880 |
| 1725489600 | 16.399999 | 0.07 | 0.43 | 16.34 | 16.46 | 16.3 | 39635 |
| 1725403200 | 16.329999 | -0.37 | -2.22 | 16.719999 | 16.739999 | 16.28 | 65919 |
| 1725057600 | 16.7 | 0.13 | 0.78 | 16.68 | 16.75 | 16.5501 | 25087 |
| 1724971200 | 16.57 | -0.03 | -0.18 | 16.649999 | 16.7465 | 16.542 | 37841 |
| 1724884800 | 16.6 | -0.15 | -0.90 | 16.739999 | 16.739999 | 16.579999 | 20453 |
| 1724798400 | 16.75 | 0.06 | 0.36 | 16.68 | 16.75 | 16.66 | 34566 |
| 1724712000 | 16.69 | 0.16 | 0.97 | 16.57 | 16.71 | 16.5201 | 40380 |
| 1724452800 | 16.53 | 0.09 | 0.55 | 16.51 | 16.595099 | 16.450099 | 26794 |
| 1724366400 | 16.44 | -0.03 | -0.18 | 16.6 | 16.6799 | 16.41 | 19741 |
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
