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 | 14.25 | 14.48 | 14.13 | 639136 | 14.30831811 | CS |
| 4 | -0.04 | -0.279916025192 | 14.29 | 14.67 | 13.865 | 770242 | 14.33036039 | CS |
| 12 | -0.81 | -5.37848605578 | 15.06 | 15.5099 | 13.745 | 750274 | 14.51321028 | CS |
| 26 | 0.77 | 5.71216617211 | 13.48 | 15.835 | 12.675 | 802143 | 14.32991254 | CS |
| 52 | 2.17 | 17.9635761589 | 12.08 | 15.835 | 10.9 | 807688 | 13.20795764 | CS |
| 156 | -5.03 | -26.0892116183 | 19.28 | 20.41 | 10.9 | 681636 | 14.78503529 | CS |
| 260 | -7.2 | -33.5664335664 | 21.45 | 22.39 | 3.79 | 712416 | 14.66266967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009600 | 14.25 | -0.08 | -0.56 | 14.33 | 14.48 | 14.215 | 2984081 |
| 1718923200 | 14.33 | 0.02 | 0.14 | 14.22 | 14.43 | 14.21 | 565092 |
| 1718750400 | 14.31 | -0.03 | -0.21 | 14.33 | 14.42 | 14.28 | 836720 |
| 1718664000 | 14.34 | 0.1 | 0.70 | 14.16 | 14.38 | 14.13 | 652295 |
| 1718404800 | 14.24 | -0.19 | -1.32 | 14.25 | 14.36 | 14.14 | 502436 |
| 1718318400 | 14.43 | -0.1 | -0.69 | 14.57 | 14.64 | 14.35 | 619079 |
| 1718232000 | 14.53 | 0.39 | 2.76 | 14.5 | 14.635 | 14.395 | 1159769 |
| 1718145600 | 14.14 | -0.17 | -1.19 | 14.16 | 14.395 | 14.13 | 1397327 |
| 1718059200 | 14.31 | 0.06 | 0.42 | 14.07 | 14.44 | 13.995 | 1058607 |
| 1717800000 | 14.25 | -0.13 | -0.90 | 14.215 | 14.375 | 14.19 | 372261 |
| 1717713600 | 14.38 | -0.05 | -0.35 | 14.35 | 14.49 | 14.27 | 376017 |
| 1717627200 | 14.43 | 0.01 | 0.07 | 14.54 | 14.54 | 14.1766 | 442690 |
| 1717540800 | 14.42 | -0.13 | -0.89 | 14.41 | 14.625 | 14.37 | 516972 |
| 1717454400 | 14.55 | 0.06 | 0.41 | 14.67 | 14.67 | 14.36 | 1030404 |
| 1717195200 | 14.49 | 0.33 | 2.33 | 14.18 | 14.52 | 14.08 | 1557913 |
| 1717108800 | 14.16 | 0.12 | 0.85 | 14.11 | 14.21 | 14.015 | 1241074 |
| 1717022400 | 14.04 | -0.13 | -0.92 | 13.99 | 14.04 | 13.865 | 538645 |
| 1716936000 | 14.17 | -0.04 | -0.28 | 14.34 | 14.34 | 14.135 | 467447 |
| 1716590400 | 14.21 | 0.03 | 0.21 | 14.29 | 14.37 | 14.15 | 517136 |
| 1716504000 | 14.18 | -0.14 | -0.98 | 14.37 | 14.37 | 14.08 | 718246 |
| 1716417600 | 14.32 | -0.11 | -0.76 | 14.37 | 14.56 | 14.305 | 548889 |
| 1716331200 | 14.43 | -0.16 | -1.10 | 14.56 | 14.63 | 14.42 | 363040 |
| 1716244800 | 14.59 | -0.1 | -0.68 | 14.73 | 14.79 | 14.54 | 641560 |
| 1715985600 | 14.69 | -0.15 | -1.01 | 14.92 | 14.94 | 14.6 | 871063 |
| 1715899200 | 14.84 | 0.08 | 0.54 | 14.76 | 14.86 | 14.685 | 445214 |
| 1715812800 | 14.76 | -0.02 | -0.14 | 14.96 | 14.99 | 14.65 | 555382 |
| 1715726400 | 14.78 | -0.07 | -0.47 | 15.06 | 15.085 | 14.715 | 516991 |
| 1715640000 | 14.85 | -0.02 | -0.13 | 15.06 | 15.15 | 14.645 | 619323 |
| 1715380800 | 14.87 | 0.04 | 0.27 | 14.86 | 14.95 | 14.66 | 797299 |
| 1715294400 | 14.83 | 0.18 | 1.23 | 14.66 | 14.91 | 14.63 | 752228 |
| 1715208000 | 14.65 | -0.08 | -0.54 | 14.56 | 14.74 | 14.515 | 663558 |
| 1715121600 | 14.73 | -0.16 | -1.07 | 14.94 | 15.01 | 14.635 | 1358921 |
| 1715035200 | 14.89 | -0.08 | -0.53 | 15.04 | 15.06 | 14.825 | 799063 |
| 1714776000 | 14.97 | 0.98 | 7.01 | 14.55 | 15.46 | 14.53 | 1708132 |
| 1714689600 | 13.99 | 0.05 | 0.36 | 14.11 | 14.17 | 13.745 | 1514219 |
| 1714603200 | 13.94 | 0.07 | 0.50 | 13.89 | 14.18 | 13.845 | 645028 |
| 1714516800 | 13.87 | -0.24 | -1.70 | 14.05 | 14.13 | 13.865 | 695559 |
| 1714430400 | 14.11 | -0.02 | -0.14 | 14.22 | 14.34 | 14.03 | 475654 |
| 1714171200 | 14.13 | -0.01 | -0.07 | 14.2 | 14.35 | 14.08 | 377013 |
| 1714084800 | 14.14 | -0.39 | -2.68 | 14.32 | 14.37 | 14.12 | 609959 |
| 1713998400 | 14.53 | -0.01 | -0.07 | 14.47 | 14.59 | 14.42 | 641978 |
| 1713912000 | 14.54 | 0.35 | 2.47 | 14.19 | 14.58 | 14.18 | 809281 |
| 1713825600 | 14.19 | 0.19 | 1.36 | 14.05 | 14.21 | 13.97 | 600088 |
| 1713566400 | 14 | -0.04 | -0.28 | 14.04 | 14.255 | 13.96 | 1089752 |
| 1713480000 | 14.04 | -0.08 | -0.57 | 14.19 | 14.26 | 14.03 | 883834 |
| 1713393600 | 14.12 | -0.22 | -1.53 | 14.46 | 14.46 | 13.99 | 615968 |
| 1713307200 | 14.34 | -0.24 | -1.65 | 14.34 | 14.45 | 14.255 | 791230 |
| 1713220800 | 14.58 | -0.27 | -1.82 | 14.98 | 15.01 | 14.515 | 574826 |
| 1712961600 | 14.85 | -0.16 | -1.07 | 14.96 | 15.03 | 14.735 | 637705 |
| 1712875200 | 15.01 | 0.07 | 0.47 | 15.02 | 15.1 | 14.77 | 623154 |
| 1712788800 | 14.94 | -0.41 | -2.67 | 14.962 | 15.3 | 14.9 | 736522 |
| 1712702400 | 15.35 | -0.03 | -0.20 | 15.39 | 15.5099 | 15.32 | 589312 |
| 1712616000 | 15.38 | 0.12 | 0.79 | 15.24 | 15.455 | 15.11 | 734569 |
| 1712356800 | 15.26 | 0.29 | 1.94 | 15.06 | 15.325 | 15.06 | 978091 |
| 1712270400 | 14.97 | 0.05 | 0.34 | 15.12 | 15.22 | 14.865 | 832957 |
| 1712184000 | 14.92 | 0.21 | 1.43 | 14.61 | 14.93 | 14.61 | 739677 |
| 1712097600 | 14.71 | -0.2 | -1.34 | 14.68 | 14.72 | 14.57 | 738873 |
| 1712011200 | 14.91 | -0.1 | -0.67 | 15.06 | 15.12 | 14.895 | 521996 |
| 1711665600 | 15.01 | -0.08 | -0.53 | 15.09 | 15.19 | 14.94 | 1097888 |
| 1711579200 | 15.09 | 0.11 | 0.73 | 15.02 | 15.125 | 14.98 | 983477 |
| 1711492800 | 14.98 | 0 | 0.00 | 15.04 | 15.125 | 14.95 | 500844 |
| 1711406400 | 14.98 | -0.13 | -0.86 | 15.18 | 15.22 | 14.98 | 724745 |
| 1711147200 | 15.11 | -0.21 | -1.37 | 15.36 | 15.37 | 15.065 | 470635 |
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
