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 | -0.93 | -4.79876160991 | 19.38 | 19.5 | 18.35 | 69031 | 18.97539475 | CS |
| 4 | 0.85 | 4.82954545455 | 17.6 | 20.69 | 16.76 | 66215 | 18.71131557 | CS |
| 12 | 3.38 | 22.4286662243 | 15.07 | 20.69 | 14.9 | 43793 | 17.56683985 | CS |
| 26 | 4.05 | 28.125 | 14.4 | 20.69 | 14.18 | 37911 | 16.46182409 | CS |
| 52 | 3.85 | 26.3698630137 | 14.6 | 20.69 | 13.55 | 34868 | 15.51877022 | CS |
| 156 | 6.35 | 52.479338843 | 12.1 | 20.69 | 9.25 | 32789 | 13.37975621 | CS |
| 260 | 5.3 | 40.3041825095 | 13.15 | 20.69 | 5.54 | 43632 | 11.92844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740436800 | 18.45 | 0 | 0.00 | 18.53 | 18.73 | 18.35 | 33873 |
| 1740177600 | 18.45 | -0.05 | -0.27 | 18.5 | 18.95 | 18.45 | 30624 |
| 1740091200 | 18.5 | -0.61 | -3.19 | 19.01 | 19.05 | 18.35 | 81715 |
| 1740004800 | 19.11 | -0.38 | -1.95 | 19.05 | 19.2 | 18.95 | 77229 |
| 1739918400 | 19.49 | 0.41 | 2.15 | 19.38 | 19.5 | 18.92 | 86554 |
| 1739572800 | 19.08 | -0.36 | -1.85 | 19.44 | 19.55 | 18.5 | 103860 |
| 1739486400 | 19.44 | 0.44 | 2.32 | 19.15 | 19.44 | 18.59 | 105063 |
| 1739400000 | 19 | -0.3 | -1.55 | 19.46 | 19.46 | 18.84 | 44057 |
| 1739313600 | 19.3 | -0.47 | -2.38 | 19.9 | 20.69 | 19 | 103847 |
| 1739227200 | 19.77 | 0.67 | 3.51 | 19.02 | 19.95 | 19.02 | 58866 |
| 1738968000 | 19.1 | -0.19 | -0.98 | 19.78 | 19.78 | 19 | 46112 |
| 1738881600 | 19.29 | 0.54 | 2.88 | 18.91 | 19.6 | 18.74 | 39485 |
| 1738795200 | 18.75 | 0.65 | 3.59 | 18.1 | 19 | 18 | 105856 |
| 1738708800 | 18.1 | 0.44 | 2.49 | 17.66 | 18.1 | 17.66 | 95281 |
| 1738622400 | 17.66 | -0.03 | -0.17 | 17.19 | 17.88 | 16.76 | 123054 |
| 1738363200 | 17.69 | 0.29 | 1.67 | 17.6 | 17.69 | 17.19 | 46717 |
| 1738276800 | 17.4 | 0.14 | 0.81 | 17.39 | 17.95 | 17.27 | 16800 |
| 1738190400 | 17.26 | -0.44 | -2.49 | 17.87 | 17.94 | 17.26 | 19068 |
| 1738104000 | 17.7 | 0.37 | 2.14 | 17.33 | 17.74 | 17.29 | 49426 |
| 1738017600 | 17.33 | -0.29 | -1.65 | 17.6 | 17.6 | 17.24 | 24462 |
| 1737758400 | 17.62 | -0.37 | -2.06 | 17.89 | 18.11 | 17.62 | 48580 |
| 1737672000 | 17.99 | 0.43 | 2.45 | 17.49 | 18.11 | 17.46 | 132142 |
| 1737585600 | 17.56 | -0.03 | -0.17 | 17.31 | 17.85 | 17.19 | 25527 |
| 1737499200 | 17.59 | 0.59 | 3.47 | 16.64 | 17.84 | 16.64 | 76557 |
| 1737412800 | 17 | 0.52 | 3.16 | 16.489999 | 17 | 16.489999 | 40889 |
| 1737153600 | 16.48 | 0.35 | 2.17 | 16.079999 | 16.48 | 16.04 | 30086 |
| 1737067200 | 16.129999 | 0.45 | 2.87 | 15.77 | 16.21 | 15.76 | 40834 |
| 1736980800 | 15.68 | -0.22 | -1.38 | 16 | 16.02 | 15.51 | 15058 |
| 1736894400 | 15.9 | 0.03 | 0.19 | 16.1 | 16.1 | 15.79 | 37354 |
| 1736808000 | 15.87 | 0.29 | 1.86 | 15.52 | 16.01 | 15.52 | 33888 |
| 1736548800 | 15.58 | -0.07 | -0.45 | 15.75 | 15.86 | 15.5 | 26740 |
| 1736462400 | 15.65 | -0.28 | -1.76 | 15.88 | 15.88 | 15.65 | 3063 |
| 1736376000 | 15.93 | 0.06 | 0.38 | 15.88 | 15.96 | 15.73 | 2829 |
| 1736289600 | 15.87 | 0.27 | 1.73 | 15.9 | 16 | 15.7 | 23958 |
| 1736203200 | 15.6 | -0.49 | -3.05 | 16 | 16 | 15.6 | 18866 |
| 1735944000 | 16.09 | 0.39 | 2.48 | 16.01 | 16.34 | 15.86 | 19889 |
| 1735857600 | 15.7 | -0.31 | -1.94 | 15.95 | 15.95 | 15.46 | 12268 |
| 1735684800 | 16.01 | 0.39 | 2.50 | 15.57 | 16.01 | 15.57 | 33609 |
| 1735598400 | 15.62 | 0.11 | 0.71 | 15.48 | 15.89 | 15.48 | 36371 |
| 1735339200 | 15.51 | -0.2 | -1.27 | 15.71 | 15.71 | 15.46 | 19782 |
| 1735069200 | 15.71 | -0.54 | -3.32 | 15.9 | 16 | 15.71 | 12130 |
| 1734993600 | 16.25 | 0.09 | 0.56 | 16 | 16.25 | 15.66 | 17993 |
| 1734734400 | 16.16 | 0.83 | 5.41 | 15 | 16.16 | 15 | 38517 |
| 1734648000 | 15.33 | -0.08 | -0.52 | 15.35 | 15.46 | 14.9 | 15246 |
| 1734561600 | 15.41 | 0.06 | 0.39 | 15.5 | 15.66 | 15.24 | 20336 |
| 1734475200 | 15.35 | -0.3 | -1.92 | 15.88 | 15.88 | 15.26 | 35331 |
| 1734388800 | 15.65 | -0.35 | -2.19 | 15.99 | 16 | 15.65 | 17825 |
| 1734129600 | 16 | 0.02 | 0.13 | 15.89 | 16 | 15.68 | 14994 |
| 1734043200 | 15.98 | -0.02 | -0.13 | 15.6 | 16.04 | 15.6 | 10501 |
| 1733956800 | 16 | 0 | 0.00 | 15.99 | 16.149999 | 15.82 | 17516 |
| 1733870400 | 16 | 0.03 | 0.19 | 15.98 | 16.19 | 15.95 | 20559 |
| 1733784000 | 15.97 | -0.05 | -0.31 | 15.99 | 16 | 15.8 | 43842 |
| 1733524800 | 16.02 | -0.07 | -0.44 | 15.98 | 16.149999 | 15.98 | 12155 |
| 1733438400 | 16.09 | 0.18 | 1.13 | 16.01 | 16.35 | 15.98 | 61720 |
| 1733352000 | 15.91 | -0.04 | -0.25 | 15.9 | 16.42 | 15.9 | 81464 |
| 1733265600 | 15.95 | 0.38 | 2.44 | 15.53 | 16 | 15.35 | 45758 |
| 1733179200 | 15.57 | 0.5 | 3.32 | 15.07 | 15.79 | 15.07 | 50146 |
| 1732920000 | 15.07 | -0.05 | -0.33 | 15.11 | 15.64 | 15.07 | 39975 |
| 1732833600 | 15.12 | -0.04 | -0.26 | 15.06 | 15.12 | 15.06 | 21077 |
| 1732747200 | 15.16 | 0.1 | 0.66 | 15.09 | 15.25 | 14.98 | 23489 |
| 1732660800 | 15.06 | -0.21 | -1.38 | 15.39 | 15.39 | 14.97 | 46435 |
| 1732574400 | 15.27 | 0.4 | 2.69 | 15.06 | 15.42 | 14.98 | 27173 |
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
